Erdene Resource Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 9.210 | 9.320 | 8.660 | 8.860 | 8.860 | 231,400 |
| 2026-01-28 | 8.950 | 9.280 | 8.800 | 9.150 | 9.150 | 527,800 |
| 2026-01-27 | 9.510 | 9.730 | 8.640 | 8.940 | 8.940 | 722,108 |
| 2026-01-26 | 9.900 | 10.200 | 9.350 | 9.480 | 9.480 | 415,922 |
| 2026-01-23 | 9.520 | 9.680 | 9.280 | 9.680 | 9.680 | 167,000 |
| 2026-01-22 | 9.070 | 9.540 | 8.940 | 9.520 | 9.520 | 251,900 |
| 2026-01-21 | 9.310 | 9.500 | 8.860 | 8.910 | 8.910 | 185,200 |
| 2026-01-20 | 9.310 | 9.540 | 9.060 | 9.130 | 9.130 | 208,000 |
| 2026-01-19 | 9.090 | 9.390 | 8.700 | 9.260 | 9.260 | 55,600 |
| 2026-01-16 | 9.250 | 9.250 | 8.870 | 9.170 | 9.170 | 105,500 |
| 2026-01-15 | 9.140 | 9.260 | 9.090 | 9.200 | 9.200 | 152,600 |
| 2026-01-14 | 9.440 | 9.540 | 9.020 | 9.350 | 9.350 | 200,400 |
| 2026-01-13 | 9.230 | 9.480 | 9.230 | 9.330 | 9.330 | 277,200 |
| 2026-01-12 | 8.800 | 9.130 | 8.650 | 9.110 | 9.110 | 221,500 |
| 2026-01-09 | 8.690 | 8.990 | 8.540 | 8.630 | 8.630 | 205,400 |
| 2026-01-08 | 8.360 | 8.770 | 8.200 | 8.720 | 8.720 | 193,800 |
| 2026-01-07 | 8.440 | 8.590 | 8.200 | 8.510 | 8.510 | 189,700 |
| 2026-01-06 | 8.200 | 8.660 | 8.150 | 8.630 | 8.630 | 413,600 |
| 2026-01-05 | 7.910 | 8.240 | 7.890 | 8.140 | 8.140 | 271,700 |
| 2026-01-02 | 8.300 | 8.410 | 7.770 | 7.860 | 7.860 | 146,700 |
| 2025-12-31 | 8.330 | 8.500 | 8.110 | 8.250 | 8.250 | 100,600 |
| 2025-12-30 | 8.370 | 8.500 | 8.170 | 8.430 | 8.430 | 107,400 |
| 2025-12-29 | 8.520 | 8.620 | 8.240 | 8.360 | 8.360 | 233,100 |
| 2025-12-24 | 8.970 | 8.970 | 8.620 | 8.790 | 8.790 | 81,700 |
| 2025-12-23 | 8.800 | 8.960 | 8.520 | 8.960 | 8.960 | 180,000 |
| 2025-12-22 | 7.900 | 8.870 | 7.890 | 8.790 | 8.790 | 332,700 |
| 2025-12-19 | 7.370 | 7.650 | 7.350 | 7.540 | 7.540 | 158,800 |
| 2025-12-18 | 7.400 | 7.500 | 7.260 | 7.300 | 7.300 | 45,200 |
| 2025-12-17 | 7.410 | 7.520 | 7.350 | 7.390 | 7.390 | 127,900 |
| 2025-12-16 | 7.490 | 7.560 | 7.330 | 7.460 | 7.460 | 77,600 |
| 2025-12-15 | 7.560 | 7.780 | 7.400 | 7.460 | 7.460 | 140,300 |
| 2025-12-12 | 7.700 | 7.760 | 7.390 | 7.500 | 7.500 | 184,800 |
| 2025-12-11 | 7.570 | 7.660 | 7.450 | 7.620 | 7.620 | 106,400 |
| 2025-12-10 | 7.360 | 7.560 | 7.350 | 7.510 | 7.510 | 77,300 |
| 2025-12-09 | 7.320 | 7.550 | 7.260 | 7.430 | 7.430 | 72,400 |
| 2025-12-08 | 7.470 | 7.470 | 7.160 | 7.350 | 7.350 | 122,800 |
| 2025-12-05 | 7.600 | 7.600 | 7.300 | 7.360 | 7.360 | 85,700 |
| 2025-12-04 | 7.350 | 7.720 | 7.190 | 7.540 | 7.540 | 164,500 |
| 2025-12-03 | 7.590 | 7.590 | 7.350 | 7.380 | 7.380 | 77,500 |
| 2025-12-02 | 7.490 | 7.510 | 7.170 | 7.510 | 7.510 | 93,700 |
| 2025-12-01 | 7.600 | 7.650 | 7.380 | 7.460 | 7.460 | 173,700 |
| 2025-11-28 | 7.410 | 7.650 | 7.340 | 7.570 | 7.570 | 248,200 |
| 2025-11-27 | 7.430 | 7.430 | 7.230 | 7.320 | 7.320 | 36,200 |
| 2025-11-26 | 7.230 | 7.410 | 7.220 | 7.310 | 7.310 | 53,400 |
| 2025-11-25 | 7.200 | 7.250 | 7.030 | 7.170 | 7.170 | 65,700 |
| 2025-11-24 | 7.030 | 7.170 | 7.000 | 7.090 | 7.090 | 91,100 |
| 2025-11-21 | 7.100 | 7.100 | 6.700 | 6.900 | 6.900 | 245,500 |
| 2025-11-20 | 7.210 | 7.450 | 6.930 | 7.050 | 7.050 | 133,000 |
| 2025-11-19 | 7.300 | 7.560 | 7.170 | 7.240 | 7.240 | 63,400 |
| 2025-11-18 | 7.160 | 7.300 | 7.060 | 7.280 | 7.280 | 130,000 |
| 2025-11-17 | 7.480 | 7.520 | 7.170 | 7.250 | 7.250 | 73,600 |
| 2025-11-14 | 7.310 | 7.520 | 7.150 | 7.400 | 7.400 | 58,800 |
| 2025-11-13 | 7.650 | 7.900 | 7.500 | 7.560 | 7.560 | 128,800 |
| 2025-11-12 | 7.300 | 7.730 | 7.210 | 7.640 | 7.640 | 88,800 |
| 2025-11-11 | 7.610 | 7.650 | 7.280 | 7.300 | 7.300 | 43,600 |
| 2025-11-10 | 7.650 | 7.870 | 7.570 | 7.610 | 7.610 | 111,700 |
| 2025-11-07 | 7.530 | 7.740 | 7.190 | 7.510 | 7.510 | 83,000 |
| 2025-11-06 | 7.750 | 7.960 | 7.480 | 7.480 | 7.480 | 236,600 |
| 2025-11-05 | 7.940 | 8.100 | 7.610 | 7.690 | 7.690 | 154,200 |
| 2025-11-04 | 8.170 | 8.170 | 7.730 | 7.850 | 7.850 | 221,200 |
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.