Erdene Resource Development Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.470	0.470	0.460	0.460	2.760	18,917
2022-01-07	0.460	0.470	0.450	0.460	2.760	19,333
2022-01-06	0.460	0.480	0.440	0.450	2.700	28,250
2022-01-05	0.460	0.470	0.460	0.470	2.820	16,933
2022-01-04	0.430	0.460	0.430	0.460	2.760	33,367
2021-12-31	0.430	0.430	0.420	0.430	2.580	12,750
2021-12-30	0.450	0.450	0.430	0.430	2.580	7,517
2021-12-29	0.420	0.460	0.420	0.440	2.640	14,533
2021-12-24	0.440	0.440	0.440	0.440	2.640	83
2021-12-23	0.440	0.440	0.430	0.430	2.580	3,750
2021-12-22	0.430	0.440	0.430	0.430	2.580	11,933
2021-12-21	0.420	0.420	0.410	0.420	2.520	16,733
2021-12-20	0.420	0.420	0.400	0.400	2.400	13,167
2021-12-17	0.430	0.430	0.420	0.420	2.520	4,083
2021-12-16	0.410	0.420	0.410	0.410	2.460	12,667
2021-12-15	0.420	0.420	0.410	0.410	2.460	11,117
2021-12-14	0.420	0.420	0.410	0.410	2.460	15,000
2021-12-13	0.420	0.430	0.410	0.420	2.520	20,017
2021-12-10	0.420	0.420	0.410	0.410	2.460	5,917
2021-12-09	0.440	0.440	0.420	0.420	2.520	14,217
2021-12-08	0.450	0.450	0.440	0.440	2.640	4,750
2021-12-07	0.420	0.450	0.420	0.450	2.700	18,917
2021-12-06	0.430	0.430	0.420	0.420	2.520	17,750
2021-12-03	0.430	0.430	0.420	0.430	2.580	11,783
2021-12-02	0.430	0.440	0.420	0.420	2.520	20,017
2021-12-01	0.450	0.460	0.430	0.430	2.580	30,167
2021-11-30	0.460	0.460	0.440	0.450	2.700	13,933
2021-11-29	0.470	0.470	0.450	0.450	2.700	35,167
2021-11-26	0.480	0.480	0.460	0.470	2.820	17,333
2021-11-25	0.470	0.480	0.470	0.480	2.880	8,450
2021-11-24	0.460	0.470	0.450	0.470	2.820	17,883
2021-11-23	0.460	0.470	0.460	0.460	2.760	28,983
2021-11-22	0.470	0.480	0.460	0.460	2.760	22,000
2021-11-19	0.480	0.500	0.460	0.470	2.820	41,767
2021-11-18	0.480	0.490	0.470	0.480	2.880	12,800
2021-11-17	0.460	0.490	0.460	0.480	2.880	79,250
2021-11-16	0.470	0.470	0.450	0.450	2.700	33,117
2021-11-15	0.460	0.470	0.450	0.460	2.760	50,800
2021-11-12	0.410	0.450	0.410	0.450	2.700	53,900
2021-11-11	0.380	0.400	0.380	0.400	2.400	18,050
2021-11-10	0.400	0.400	0.380	0.380	2.280	52,950
2021-11-09	0.400	0.400	0.380	0.390	2.340	11,900
2021-11-08	0.380	0.400	0.380	0.390	2.340	8,483
2021-11-05	0.380	0.380	0.370	0.380	2.280	22,133
2021-11-04	0.380	0.390	0.360	0.380	2.280	46,333
2021-11-03	0.380	0.390	0.380	0.380	2.280	28,067
2021-11-02	0.410	0.410	0.380	0.380	2.280	14,350
2021-11-01	0.400	0.410	0.400	0.400	2.400	8,550
2021-10-29	0.410	0.410	0.400	0.400	2.400	10,617
2021-10-28	0.420	0.430	0.410	0.410	2.460	8,333
2021-10-27	0.410	0.430	0.410	0.420	2.520	24,600
2021-10-26	0.410	0.420	0.410	0.410	2.460	11,367
2021-10-25	0.440	0.450	0.400	0.420	2.520	34,233
2021-10-22	0.430	0.440	0.430	0.440	2.640	23,067
2021-10-21	0.430	0.430	0.430	0.430	2.580	11,233
2021-10-20	0.430	0.430	0.420	0.430	2.580	47,783
2021-10-19	0.410	0.430	0.400	0.420	2.520	56,800
2021-10-18	0.400	0.410	0.390	0.410	2.460	12,617
2021-10-15	0.400	0.400	0.390	0.390	2.340	17,617
2021-10-14	0.420	0.420	0.400	0.400	2.400	8,083

← NewerPage 21 of 21 · 1,260 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.