Erdene Resource Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.900	0.900	0.880	0.890	5.340	36,150
2025-05-12	0.910	0.910	0.810	0.910	5.460	101,550
2025-05-09	0.890	0.940	0.850	0.940	5.640	68,467
2025-05-08	0.880	0.880	0.870	0.880	5.280	10,683
2025-05-07	0.880	0.890	0.870	0.880	5.280	8,633
2025-05-06	0.870	0.890	0.870	0.890	5.340	10,600
2025-05-05	0.870	0.880	0.860	0.860	5.160	13,300
2025-05-02	0.880	0.880	0.850	0.870	5.220	8,317
2025-05-01	0.860	0.880	0.850	0.860	5.160	22,267
2025-04-30	0.880	0.880	0.850	0.870	5.220	25,600
2025-04-29	0.900	0.900	0.850	0.850	5.100	59,667
2025-04-28	0.880	0.900	0.870	0.900	5.400	24,233
2025-04-25	0.900	0.900	0.880	0.890	5.340	47,400
2025-04-24	0.870	0.900	0.860	0.900	5.400	48,683
2025-04-23	0.870	0.900	0.850	0.870	5.220	84,200
2025-04-22	0.950	0.960	0.850	0.870	5.220	111,683
2025-04-21	0.940	0.970	0.900	0.960	5.760	140,033
2025-04-17	0.830	0.950	0.800	0.910	5.460	171,200
2025-04-16	0.840	0.870	0.820	0.850	5.100	108,600
2025-04-15	0.820	0.840	0.820	0.830	4.980	16,650
2025-04-14	0.800	0.830	0.790	0.830	4.980	63,783
2025-04-11	0.800	0.830	0.800	0.820	4.920	89,400
2025-04-10	0.760	0.790	0.750	0.790	4.740	43,533
2025-04-09	0.680	0.770	0.670	0.770	4.620	78,800
2025-04-08	0.740	0.740	0.670	0.690	4.140	39,267
2025-04-07	0.680	0.720	0.660	0.700	4.200	50,167
2025-04-04	0.790	0.790	0.700	0.720	4.320	71,000
2025-04-03	0.780	0.800	0.760	0.800	4.800	54,817
2025-04-02	0.810	0.810	0.780	0.800	4.800	103,850
2025-04-01	0.760	0.800	0.760	0.800	4.800	50,533
2025-03-31	0.780	0.780	0.760	0.760	4.560	16,183
2025-03-28	0.780	0.790	0.750	0.760	4.560	37,750
2025-03-27	0.800	0.800	0.780	0.790	4.740	9,650
2025-03-26	0.800	0.800	0.780	0.780	4.680	40,900
2025-03-25	0.790	0.820	0.790	0.820	4.920	88,383
2025-03-24	0.790	0.800	0.770	0.780	4.680	13,100
2025-03-21	0.800	0.800	0.770	0.790	4.740	45,667
2025-03-20	0.790	0.810	0.770	0.800	4.800	34,117
2025-03-19	0.810	0.830	0.790	0.800	4.800	51,583
2025-03-18	0.840	0.840	0.780	0.810	4.860	85,833
2025-03-17	0.790	0.840	0.790	0.820	4.920	76,133
2025-03-14	0.770	0.850	0.770	0.820	4.920	103,433
2025-03-13	0.730	0.770	0.730	0.770	4.620	76,250
2025-03-12	0.720	0.750	0.720	0.730	4.380	24,517
2025-03-11	0.720	0.740	0.720	0.720	4.320	19,567
2025-03-10	0.720	0.750	0.720	0.730	4.380	56,933
2025-03-07	0.730	0.740	0.710	0.720	4.320	40,867
2025-03-06	0.680	0.730	0.680	0.730	4.380	80,683
2025-03-05	0.670	0.690	0.670	0.690	4.140	17,700
2025-03-04	0.660	0.690	0.650	0.690	4.140	20,683
2025-03-03	0.670	0.690	0.670	0.680	4.080	22,000
2025-02-28	0.670	0.690	0.660	0.680	4.080	20,983
2025-02-27	0.690	0.710	0.660	0.680	4.080	55,650
2025-02-26	0.680	0.690	0.670	0.680	4.080	26,367
2025-02-25	0.700	0.700	0.640	0.650	3.900	43,950
2025-02-24	0.690	0.710	0.680	0.680	4.080	8,533
2025-02-21	0.670	0.700	0.660	0.700	4.200	23,917
2025-02-20	0.710	0.710	0.670	0.680	4.080	12,900
2025-02-19	0.680	0.710	0.640	0.710	4.260	141,567
2025-02-18	0.730	0.730	0.660	0.680	4.080	75,900

← NewerPage 7 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.