Erdene Resource Development Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.610	0.620	0.610	0.620	3.720	17,333
2024-11-18	0.600	0.620	0.600	0.610	3.660	5,733
2024-11-15	0.600	0.610	0.600	0.610	3.660	20,733
2024-11-14	0.550	0.580	0.550	0.580	3.480	23,983
2024-11-13	0.570	0.580	0.550	0.570	3.420	27,533
2024-11-12	0.590	0.600	0.560	0.560	3.360	28,850
2024-11-11	0.630	0.630	0.590	0.590	3.540	21,500
2024-11-08	0.600	0.650	0.600	0.630	3.780	16,850
2024-11-07	0.610	0.620	0.600	0.620	3.720	26,850
2024-11-06	0.630	0.630	0.610	0.610	3.660	32,350
2024-11-05	0.650	0.650	0.600	0.630	3.780	81,083
2024-11-04	0.680	0.680	0.660	0.670	4.020	8,017
2024-11-01	0.670	0.670	0.660	0.670	4.020	4,200
2024-10-31	0.680	0.690	0.670	0.670	4.020	22,167
2024-10-30	0.700	0.700	0.670	0.670	4.020	90,050
2024-10-29	0.650	0.700	0.650	0.700	4.200	36,233
2024-10-28	0.680	0.690	0.650	0.650	3.900	27,917
2024-10-25	0.670	0.680	0.670	0.680	4.080	23,700
2024-10-24	0.670	0.680	0.670	0.670	4.020	18,100
2024-10-23	0.700	0.700	0.670	0.670	4.020	53,467
2024-10-22	0.700	0.710	0.700	0.710	4.260	14,083
2024-10-21	0.710	0.710	0.700	0.710	4.260	18,100
2024-10-18	0.740	0.740	0.700	0.710	4.260	31,650
2024-10-17	0.720	0.720	0.710	0.720	4.320	20,333
2024-10-16	0.730	0.740	0.710	0.710	4.260	31,367
2024-10-15	0.720	0.730	0.700	0.720	4.320	30,050
2024-10-11	0.700	0.720	0.690	0.720	4.320	17,300
2024-10-10	0.730	0.730	0.680	0.700	4.200	28,167
2024-10-09	0.730	0.730	0.700	0.720	4.320	19,217
2024-10-08	0.790	0.790	0.720	0.730	4.380	49,617
2024-10-07	0.720	0.790	0.710	0.780	4.680	111,017
2024-10-04	0.700	0.700	0.670	0.700	4.200	45,633
2024-10-03	0.710	0.720	0.680	0.710	4.260	64,450
2024-10-02	0.660	0.740	0.640	0.710	4.260	61,400
2024-10-01	0.630	0.650	0.620	0.630	3.780	43,283
2024-09-30	0.600	0.630	0.600	0.630	3.780	55,583
2024-09-27	0.640	0.650	0.610	0.620	3.720	80,467
2024-09-26	0.620	0.630	0.610	0.620	3.720	106,800
2024-09-25	0.560	0.630	0.560	0.620	3.720	99,383
2024-09-24	0.520	0.580	0.520	0.570	3.420	44,867
2024-09-23	0.510	0.540	0.510	0.540	3.240	84,883
2024-09-20	0.500	0.520	0.490	0.520	3.120	99,567
2024-09-19	0.500	0.510	0.470	0.490	2.940	66,367
2024-09-18	0.480	0.500	0.470	0.500	3.000	57,750
2024-09-17	0.480	0.490	0.470	0.490	2.940	106,517
2024-09-16	0.460	0.490	0.450	0.480	2.880	18,417
2024-09-13	0.440	0.470	0.440	0.460	2.760	14,600
2024-09-12	0.430	0.440	0.420	0.440	2.640	44,133
2024-09-11	0.430	0.430	0.430	0.430	2.580	11,167
2024-09-10	0.430	0.430	0.420	0.430	2.580	5,133
2024-09-09	0.430	0.430	0.430	0.430	2.580	14,733
2024-09-06	0.450	0.450	0.430	0.430	2.580	7,417
2024-09-05	0.440	0.440	0.440	0.440	2.640	6,883
2024-09-04	0.440	0.440	0.440	0.440	2.640	14,833
2024-09-03	0.470	0.470	0.440	0.450	2.700	9,850
2024-08-30	0.470	0.470	0.460	0.470	2.820	25,117
2024-08-29	0.450	0.490	0.450	0.470	2.820	30,983
2024-08-28	0.430	0.450	0.430	0.450	2.700	153,133
2024-08-27	0.440	0.440	0.430	0.440	2.640	19,633
2024-08-26	0.450	0.450	0.440	0.440	2.640	6,100

← NewerPage 9 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.