Erdene Resource Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 6.350 | 6.350 | 6.190 | 6.290 | 6.290 | 51,900 |
| 2026-04-24 | 6.370 | 6.500 | 6.340 | 6.350 | 6.350 | 59,700 |
| 2026-04-23 | 6.600 | 6.770 | 6.320 | 6.440 | 6.440 | 76,500 |
| 2026-04-22 | 6.500 | 6.840 | 6.500 | 6.620 | 6.620 | 119,000 |
| 2026-04-21 | 7.310 | 7.310 | 6.650 | 6.650 | 6.650 | 80,000 |
| 2026-04-20 | 7.000 | 7.360 | 6.920 | 7.360 | 7.360 | 174,100 |
| 2026-04-17 | 6.990 | 7.340 | 6.980 | 7.140 | 7.140 | 345,800 |
| 2026-04-16 | 6.790 | 7.090 | 6.740 | 6.800 | 6.800 | 336,600 |
| 2026-04-15 | 7.130 | 7.310 | 6.820 | 6.890 | 6.890 | 321,300 |
| 2026-04-14 | 7.020 | 7.350 | 7.000 | 7.010 | 7.010 | 255,800 |
| 2026-04-13 | 6.440 | 7.050 | 6.440 | 6.960 | 6.960 | 188,500 |
| 2026-04-10 | 6.590 | 6.710 | 6.550 | 6.650 | 6.650 | 50,800 |
| 2026-04-09 | 6.600 | 6.780 | 6.420 | 6.590 | 6.590 | 64,800 |
| 2026-04-08 | 6.530 | 6.900 | 6.430 | 6.540 | 6.540 | 73,300 |
| 2026-04-07 | 6.400 | 6.440 | 6.180 | 6.400 | 6.400 | 79,800 |
| 2026-04-06 | 6.350 | 6.490 | 6.260 | 6.400 | 6.400 | 138,100 |
| 2026-04-02 | 6.070 | 6.430 | 6.070 | 6.350 | 6.350 | 117,900 |
| 2026-04-01 | 6.300 | 6.580 | 6.300 | 6.420 | 6.420 | 67,300 |
| 2026-03-31 | 6.000 | 6.320 | 6.000 | 6.250 | 6.250 | 105,200 |
| 2026-03-30 | 6.290 | 6.460 | 5.760 | 5.830 | 5.830 | 188,500 |
| 2026-03-27 | 5.980 | 6.170 | 5.910 | 6.080 | 6.080 | 87,000 |
| 2026-03-26 | 6.290 | 6.340 | 5.950 | 5.990 | 5.990 | 117,200 |
| 2026-03-25 | 6.490 | 6.500 | 6.250 | 6.340 | 6.340 | 463,400 |
| 2026-03-24 | 6.050 | 6.180 | 5.920 | 6.050 | 6.050 | 145,000 |
| 2026-03-23 | 5.620 | 6.140 | 5.530 | 5.930 | 5.930 | 311,300 |
| 2026-03-20 | 5.820 | 5.820 | 5.340 | 5.550 | 5.550 | 213,400 |
| 2026-03-19 | 5.760 | 5.780 | 5.400 | 5.730 | 5.730 | 194,100 |
| 2026-03-18 | 6.400 | 6.400 | 6.090 | 6.210 | 6.210 | 187,400 |
| 2026-03-17 | 6.820 | 6.820 | 6.400 | 6.420 | 6.420 | 170,100 |
| 2026-03-16 | 6.990 | 6.990 | 6.490 | 6.730 | 6.730 | 133,100 |
| 2026-03-13 | 7.410 | 7.410 | 6.940 | 7.010 | 7.010 | 88,200 |
| 2026-03-12 | 7.570 | 7.650 | 7.250 | 7.410 | 7.410 | 115,400 |
| 2026-03-11 | 7.380 | 7.540 | 7.300 | 7.540 | 7.540 | 70,000 |
| 2026-03-10 | 7.580 | 7.830 | 7.545 | 7.650 | 7.650 | 47,244 |
| 2026-03-09 | 7.480 | 7.580 | 7.180 | 7.470 | 7.470 | 158,919 |
| 2026-03-06 | 7.600 | 7.740 | 7.420 | 7.540 | 7.540 | 113,300 |
| 2026-03-05 | 8.010 | 8.500 | 7.650 | 7.740 | 7.740 | 151,500 |
| 2026-03-04 | 8.470 | 8.470 | 8.040 | 8.090 | 8.090 | 69,200 |
| 2026-03-03 | 8.590 | 8.790 | 8.130 | 8.240 | 8.240 | 202,200 |
| 2026-03-02 | 8.900 | 8.980 | 8.660 | 8.940 | 8.940 | 257,300 |
| 2026-02-27 | 8.860 | 9.090 | 8.610 | 8.880 | 8.880 | 151,500 |
| 2026-02-26 | 8.860 | 8.860 | 8.610 | 8.860 | 8.860 | 101,000 |
| 2026-02-25 | 8.800 | 8.880 | 8.720 | 8.860 | 8.860 | 195,900 |
| 2026-02-24 | 8.330 | 8.840 | 8.270 | 8.830 | 8.830 | 124,000 |
| 2026-02-23 | 8.280 | 8.480 | 8.230 | 8.460 | 8.460 | 139,100 |
| 2026-02-20 | 7.930 | 8.180 | 7.900 | 8.180 | 8.180 | 136,200 |
| 2026-02-19 | 7.860 | 8.260 | 7.700 | 7.940 | 7.940 | 173,200 |
| 2026-02-18 | 8.000 | 8.040 | 7.810 | 7.870 | 7.870 | 129,700 |
| 2026-02-17 | 8.010 | 8.010 | 7.760 | 7.860 | 7.860 | 174,000 |
| 2026-02-13 | 8.100 | 8.270 | 7.980 | 8.270 | 8.270 | 115,900 |
| 2026-02-12 | 8.500 | 8.530 | 7.920 | 7.970 | 7.970 | 249,800 |
| 2026-02-11 | 8.480 | 8.550 | 8.260 | 8.480 | 8.480 | 185,000 |
| 2026-02-10 | 8.200 | 8.320 | 8.000 | 8.260 | 8.260 | 180,800 |
| 2026-02-09 | 7.830 | 8.180 | 7.800 | 8.150 | 8.150 | 85,400 |
| 2026-02-06 | 7.380 | 7.800 | 7.380 | 7.780 | 7.780 | 232,500 |
| 2026-02-05 | 7.850 | 7.860 | 7.290 | 7.320 | 7.320 | 202,500 |
| 2026-02-04 | 8.460 | 8.530 | 7.840 | 8.010 | 8.010 | 324,300 |
| 2026-02-03 | 8.290 | 8.440 | 8.160 | 8.390 | 8.390 | 212,100 |
| 2026-02-02 | 8.070 | 8.200 | 7.600 | 7.940 | 7.940 | 289,700 |
| 2026-01-30 | 8.500 | 8.580 | 8.010 | 8.050 | 8.050 | 307,400 |
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.