Erdene Resource Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.750	0.770	0.710	0.730	4.380	93,317
2025-02-13	0.750	0.770	0.740	0.740	4.440	85,550
2025-02-12	0.670	0.740	0.670	0.730	4.380	102,200
2025-02-11	0.680	0.680	0.650	0.670	4.020	71,883
2025-02-10	0.630	0.690	0.620	0.680	4.080	165,350
2025-02-07	0.600	0.660	0.600	0.620	3.720	47,917
2025-02-06	0.590	0.600	0.580	0.600	3.600	22,950
2025-02-05	0.600	0.610	0.600	0.600	3.600	40,083
2025-02-04	0.590	0.600	0.580	0.600	3.600	39,150
2025-02-03	0.600	0.600	0.580	0.590	3.540	36,017
2025-01-31	0.600	0.600	0.590	0.590	3.540	23,850
2025-01-30	0.600	0.610	0.600	0.600	3.600	58,350
2025-01-29	0.580	0.600	0.580	0.600	3.600	11,517
2025-01-28	0.580	0.600	0.570	0.570	3.420	15,683
2025-01-27	0.590	0.600	0.580	0.580	3.480	27,567
2025-01-24	0.600	0.600	0.600	0.600	3.600	12,167
2025-01-23	0.600	0.600	0.600	0.600	3.600	2,500
2025-01-22	0.590	0.620	0.590	0.610	3.660	59,633
2025-01-21	0.590	0.590	0.590	0.590	3.540	367
2025-01-20	0.600	0.600	0.590	0.590	3.540	10,217
2025-01-17	0.580	0.590	0.580	0.590	3.540	5,183
2025-01-16	0.580	0.590	0.580	0.590	3.540	7,950
2025-01-15	0.590	0.600	0.560	0.570	3.420	41,717
2025-01-14	0.590	0.590	0.590	0.590	3.540	733
2025-01-13	0.580	0.590	0.580	0.590	3.540	7,917
2025-01-10	0.590	0.600	0.580	0.580	3.480	13,317
2025-01-09	0.610	0.610	0.590	0.590	3.540	3,000
2025-01-08	0.600	0.610	0.600	0.600	3.600	12,850
2025-01-07	0.600	0.610	0.590	0.590	3.540	9,583
2025-01-06	0.600	0.610	0.590	0.600	3.600	10,217
2025-01-03	0.570	0.610	0.570	0.600	3.600	19,067
2025-01-02	0.570	0.580	0.550	0.570	3.420	29,017
2024-12-31	0.550	0.560	0.540	0.560	3.360	8,833
2024-12-30	0.560	0.560	0.540	0.550	3.300	4,467
2024-12-27	0.550	0.560	0.550	0.560	3.360	2,933
2024-12-24	0.540	0.540	0.530	0.540	3.240	7,833
2024-12-23	0.540	0.550	0.500	0.530	3.180	15,700
2024-12-20	0.540	0.550	0.540	0.550	3.300	3,317
2024-12-19	0.520	0.560	0.520	0.550	3.300	14,383
2024-12-18	0.560	0.560	0.520	0.520	3.120	42,800
2024-12-17	0.560	0.560	0.550	0.550	3.300	13,383
2024-12-16	0.560	0.580	0.560	0.570	3.420	32,333
2024-12-13	0.580	0.580	0.560	0.570	3.420	43,750
2024-12-12	0.610	0.620	0.570	0.590	3.540	29,100
2024-12-11	0.570	0.610	0.570	0.610	3.660	18,033
2024-12-10	0.570	0.580	0.560	0.570	3.420	7,933
2024-12-09	0.570	0.580	0.560	0.580	3.480	6,483
2024-12-06	0.590	0.600	0.560	0.570	3.420	40,883
2024-12-05	0.610	0.610	0.590	0.590	3.540	17,083
2024-12-04	0.620	0.630	0.610	0.610	3.660	11,850
2024-12-03	0.600	0.610	0.590	0.610	3.660	2,533
2024-12-02	0.590	0.630	0.580	0.600	3.600	12,183
2024-11-29	0.600	0.600	0.590	0.590	3.540	13,200
2024-11-28	0.590	0.600	0.580	0.600	3.600	19,067
2024-11-27	0.600	0.600	0.580	0.590	3.540	2,450
2024-11-26	0.610	0.610	0.590	0.600	3.600	24,717
2024-11-25	0.620	0.620	0.600	0.610	3.660	11,000
2024-11-22	0.620	0.620	0.610	0.620	3.720	11,150
2024-11-21	0.600	0.620	0.600	0.610	3.660	15,983
2024-11-20	0.620	0.620	0.600	0.600	3.600	23,233

← NewerPage 8 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.