Erdene Resource Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.960	0.960	0.930	0.940	5.640	30,400
2025-08-07	0.960	0.980	0.950	0.970	5.820	53,950
2025-08-06	0.930	0.980	0.930	0.980	5.880	21,200
2025-08-05	0.970	0.970	0.920	0.940	5.640	27,350
2025-08-01	0.900	0.970	0.900	0.970	5.820	25,800
2025-07-31	0.910	0.910	0.890	0.900	5.400	33,683
2025-07-30	0.950	0.960	0.910	0.920	5.520	18,867
2025-07-29	0.940	0.960	0.920	0.960	5.760	17,100
2025-07-28	0.940	0.950	0.920	0.940	5.640	24,600
2025-07-25	0.960	0.970	0.940	0.950	5.700	15,200
2025-07-24	0.940	0.980	0.940	0.970	5.820	28,183
2025-07-23	0.950	0.960	0.920	0.960	5.760	91,517
2025-07-22	0.920	0.950	0.900	0.950	5.700	78,500
2025-07-21	0.920	0.940	0.900	0.920	5.520	56,400
2025-07-18	0.920	0.930	0.900	0.930	5.580	23,467
2025-07-17	0.900	0.920	0.880	0.900	5.400	44,300
2025-07-16	0.920	0.920	0.900	0.900	5.400	26,700
2025-07-15	0.940	0.940	0.910	0.920	5.520	42,217
2025-07-14	0.910	0.990	0.910	0.950	5.700	28,767
2025-07-11	0.920	0.930	0.910	0.920	5.520	23,417
2025-07-10	0.910	0.930	0.910	0.930	5.580	15,150
2025-07-09	0.960	0.960	0.900	0.930	5.580	87,567
2025-07-08	1.030	1.030	0.940	0.960	5.760	44,917
2025-07-07	0.980	1.020	0.960	1.020	6.120	62,633
2025-07-04	0.970	0.970	0.950	0.970	5.820	26,433
2025-07-03	0.980	0.980	0.930	0.960	5.760	22,083
2025-07-02	0.900	0.990	0.880	0.970	5.820	95,483
2025-06-30	0.900	0.900	0.870	0.880	5.280	22,400
2025-06-27	0.910	0.910	0.870	0.880	5.280	31,333
2025-06-26	0.910	0.920	0.890	0.910	5.460	30,367
2025-06-25	0.910	0.930	0.900	0.910	5.460	19,717
2025-06-24	0.900	0.910	0.870	0.910	5.460	35,933
2025-06-23	0.890	0.910	0.880	0.890	5.340	29,417
2025-06-20	0.900	0.910	0.890	0.890	5.340	16,400
2025-06-19	0.940	0.940	0.890	0.900	5.400	37,050
2025-06-18	0.950	0.950	0.930	0.940	5.640	11,833
2025-06-17	0.990	0.990	0.930	0.930	5.580	46,000
2025-06-16	0.970	1.000	0.950	0.980	5.880	15,933
2025-06-13	0.980	1.000	0.960	0.970	5.820	30,250
2025-06-12	0.990	1.000	0.980	1.000	6.000	27,067
2025-06-11	0.990	0.990	0.960	0.980	5.880	25,217
2025-06-10	1.000	1.000	0.960	0.980	5.880	34,333
2025-06-09	1.010	1.010	0.980	1.000	6.000	22,250
2025-06-06	1.040	1.040	1.000	1.010	6.060	25,567
2025-06-05	1.000	1.030	1.000	1.020	6.120	19,417
2025-06-04	1.010	1.040	0.990	1.000	6.000	22,733
2025-06-03	1.030	1.040	0.970	1.030	6.180	55,433
2025-06-02	1.030	1.050	1.000	1.010	6.060	52,900
2025-05-30	1.000	1.050	1.000	1.030	6.180	13,617
2025-05-29	1.060	1.080	0.980	1.000	6.000	77,017
2025-05-28	1.100	1.110	1.040	1.050	6.300	29,800
2025-05-27	1.000	1.110	0.990	1.110	6.660	219,617
2025-05-26	0.890	1.000	0.890	1.000	6.000	163,183
2025-05-23	0.930	0.940	0.890	0.910	5.460	38,117
2025-05-22	0.930	0.940	0.910	0.910	5.460	53,283
2025-05-21	0.940	0.950	0.930	0.940	5.640	20,767
2025-05-20	0.930	0.950	0.930	0.950	5.700	17,900
2025-05-16	0.890	0.940	0.890	0.930	5.580	58,483
2025-05-15	0.880	0.900	0.880	0.900	5.400	5,917
2025-05-14	0.900	0.900	0.860	0.870	5.220	36,700

← NewerPage 6 of 21 · 1,259 trading daysOlder →

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.