Erdene Resource Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 8.170 | 8.170 | 7.730 | 7.850 | 7.850 | 221,200 |
| 2025-11-03 | 8.360 | 8.450 | 8.130 | 8.180 | 8.180 | 69,700 |
| 2025-10-31 | 8.440 | 8.440 | 8.190 | 8.190 | 8.190 | 59,100 |
| 2025-10-30 | 8.260 | 8.400 | 8.150 | 8.310 | 8.310 | 65,600 |
| 2025-10-29 | 8.480 | 8.680 | 8.220 | 8.260 | 8.260 | 77,200 |
| 2025-10-28 | 8.330 | 8.610 | 8.200 | 8.370 | 8.370 | 97,100 |
| 2025-10-27 | 8.600 | 8.880 | 8.250 | 8.380 | 8.380 | 146,900 |
| 2025-10-24 | 8.920 | 8.920 | 8.600 | 8.650 | 8.650 | 73,500 |
| 2025-10-23 | 9.060 | 9.100 | 8.720 | 8.760 | 8.760 | 61,600 |
| 2025-10-22 | 8.310 | 9.040 | 8.280 | 8.920 | 8.920 | 165,800 |
| 2025-10-21 | 9.340 | 9.350 | 8.770 | 8.880 | 8.880 | 186,200 |
| 2025-10-20 | 9.630 | 9.900 | 9.630 | 9.720 | 9.720 | 214,500 |
| 2025-10-17 | 9.960 | 10.000 | 9.310 | 9.560 | 9.560 | 281,700 |
| 2025-10-16 | 10.310 | 10.630 | 9.890 | 9.970 | 9.970 | 485,600 |
| 2025-10-15 | 10.350 | 10.590 | 10.000 | 10.350 | 10.350 | 242,400 |
| 2025-10-14 | 10.000 | 10.490 | 10.000 | 10.200 | 10.200 | 346,000 |
| 2025-10-10 | 9.790 | 10.060 | 9.640 | 9.710 | 9.710 | 152,300 |
| 2025-10-09 | 10.130 | 10.200 | 9.600 | 9.670 | 9.670 | 306,700 |
| 2025-10-08 | 10.290 | 10.470 | 10.120 | 10.180 | 10.180 | 108,600 |
| 2025-10-07 | 10.310 | 10.650 | 10.090 | 10.180 | 10.180 | 114,900 |
| 2025-10-06 | 10.410 | 10.850 | 10.270 | 10.290 | 10.290 | 260,800 |
| 2025-10-03 | 10.700 | 10.890 | 10.100 | 10.110 | 10.110 | 219,900 |
| 2025-10-02 | 10.330 | 10.950 | 10.120 | 10.720 | 10.720 | 652,300 |
| 2025-10-01 | 10.400 | 10.690 | 9.930 | 10.000 | 10.000 | 420,600 |
| 2025-09-30 | 9.500 | 10.440 | 9.500 | 10.330 | 10.330 | 494,400 |
| 2025-09-29 | 8.800 | 9.850 | 8.800 | 9.680 | 9.680 | 647,100 |
| 2025-09-26 | 8.420 | 8.790 | 8.370 | 8.790 | 8.790 | 545,600 |
| 2025-09-25 | 8.250 | 8.460 | 8.190 | 8.370 | 8.370 | 335,900 |
| 2025-09-24 | 8.170 | 8.350 | 8.080 | 8.270 | 8.270 | 261,300 |
| 2025-09-23 | 8.300 | 8.300 | 8.050 | 8.070 | 8.070 | 68,200 |
| 2025-09-22 | 8.110 | 8.300 | 8.100 | 8.250 | 8.250 | 266,800 |
| 2025-09-19 | 8.060 | 8.360 | 8.040 | 8.080 | 8.080 | 245,100 |
| 2025-09-18 | 8.030 | 8.270 | 7.990 | 8.060 | 8.060 | 71,900 |
| 2025-09-17 | 8.200 | 8.500 | 7.980 | 8.010 | 8.010 | 220,900 |
| 2025-09-16 | 7.590 | 8.680 | 7.590 | 8.220 | 8.220 | 443,200 |
| 2025-09-15 | 7.690 | 7.870 | 7.420 | 7.490 | 7.490 | 164,600 |
| 2025-09-12 | 7.540 | 7.700 | 7.510 | 7.620 | 7.620 | 24,500 |
| 2025-09-11 | 7.400 | 7.460 | 7.250 | 7.450 | 7.450 | 439,500 |
| 2025-09-10 | 7.170 | 7.520 | 7.100 | 7.370 | 7.370 | 40,300 |
| 2025-09-09 | 7.400 | 7.420 | 7.110 | 7.170 | 7.170 | 73,800 |
| 2025-09-08 | 7.710 | 7.850 | 7.270 | 7.400 | 7.400 | 82,000 |
| 2025-09-05 | 7.620 | 7.800 | 7.440 | 7.730 | 7.730 | 64,500 |
| 2025-09-04 | 1.280 | 1.280 | 1.220 | 1.270 | 7.620 | 19,317 |
| 2025-09-03 | 1.310 | 1.340 | 1.260 | 1.280 | 7.680 | 58,483 |
| 2025-09-02 | 1.270 | 1.300 | 1.210 | 1.290 | 7.740 | 98,533 |
| 2025-08-29 | 1.180 | 1.290 | 1.180 | 1.280 | 7.680 | 95,050 |
| 2025-08-28 | 1.150 | 1.190 | 1.150 | 1.170 | 7.020 | 82,783 |
| 2025-08-27 | 1.180 | 1.220 | 1.140 | 1.150 | 6.900 | 116,050 |
| 2025-08-26 | 1.090 | 1.190 | 1.080 | 1.190 | 7.140 | 101,700 |
| 2025-08-25 | 1.030 | 1.090 | 1.000 | 1.090 | 6.540 | 165,633 |
| 2025-08-22 | 1.040 | 1.040 | 0.990 | 1.030 | 6.180 | 106,567 |
| 2025-08-21 | 0.940 | 1.040 | 0.940 | 1.040 | 6.240 | 98,583 |
| 2025-08-20 | 0.940 | 0.970 | 0.910 | 0.970 | 5.820 | 81,250 |
| 2025-08-19 | 0.950 | 0.960 | 0.930 | 0.940 | 5.640 | 24,900 |
| 2025-08-18 | 0.980 | 0.980 | 0.930 | 0.950 | 5.700 | 52,733 |
| 2025-08-15 | 0.950 | 0.990 | 0.950 | 0.970 | 5.820 | 137,367 |
| 2025-08-14 | 0.950 | 0.960 | 0.930 | 0.940 | 5.640 | 55,233 |
| 2025-08-13 | 0.940 | 0.940 | 0.930 | 0.930 | 5.580 | 14,683 |
| 2025-08-12 | 0.950 | 0.950 | 0.910 | 0.910 | 5.460 | 29,067 |
| 2025-08-11 | 0.930 | 0.940 | 0.920 | 0.930 | 5.580 | 31,167 |
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.