UK markets closed

Erdene Resource Development Corporation (ERD.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.4000-0.0050 (-1.23%)
At close: 03:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
16 May 20220.41000.41000.40000.40000.40009,015
13 May 20220.39000.41000.39000.41000.410044,100
12 May 20220.39000.39000.38000.39000.3900252,500
11 May 20220.40000.41000.38000.40000.4000157,300
10 May 20220.40000.41000.40000.40000.400078,200
09 May 20220.43000.43000.39000.39000.3900241,300
06 May 20220.44000.44000.43000.43000.430017,300
05 May 20220.47000.47000.44000.44000.4400181,400
04 May 20220.43000.45000.42000.45000.4500135,900
03 May 20220.42000.43000.42000.42000.420019,500
02 May 20220.41000.43000.41000.42000.420058,700
29 Apr 20220.42000.43000.41000.42000.420066,200
28 Apr 20220.42000.42000.42000.42000.420043,600
27 Apr 20220.41000.42000.41000.41000.410098,500
26 Apr 20220.42000.42000.41000.41000.4100107,000
25 Apr 20220.44000.44000.41000.42000.4200119,200
22 Apr 20220.44000.44000.43000.44000.440070,200
21 Apr 20220.45000.45000.44000.44000.440080,400
20 Apr 20220.45000.45000.43000.45000.4500243,500
19 Apr 20220.45000.45000.44000.45000.4500101,600
18 Apr 20220.45000.47000.45000.46000.4600116,400
14 Apr 20220.45000.45000.45000.45000.450074,500
13 Apr 20220.46000.46000.44000.45000.4500183,200
12 Apr 20220.46000.46000.46000.46000.4600118,100
11 Apr 20220.46000.47000.46000.46000.4600116,800
08 Apr 20220.45000.46000.45000.46000.4600103,400
07 Apr 20220.44000.44000.44000.44000.4400189,500
06 Apr 20220.46000.46000.44000.44000.4400229,900
05 Apr 20220.47000.47000.46000.46000.460099,800
04 Apr 20220.49000.49000.47000.47000.4700112,800
01 Apr 20220.49000.49000.48000.49000.4900183,500
31 Mar 20220.49000.50000.49000.49000.4900394,600
30 Mar 20220.47000.49000.47000.47000.4700464,900
29 Mar 20220.44000.46000.43000.46000.4600720,600
28 Mar 20220.42000.42000.41000.42000.4200104,200
25 Mar 20220.43000.44000.42000.42000.420069,500
24 Mar 20220.44000.44000.43000.43000.430035,400
23 Mar 20220.43000.43000.42000.42000.420069,600
22 Mar 20220.44000.44000.41000.43000.4300201,200
21 Mar 20220.43000.45000.43000.44000.4400108,600
18 Mar 20220.43000.47000.42000.43000.4300276,400
17 Mar 20220.42000.44000.41000.44000.4400100,300
16 Mar 20220.40000.41000.40000.41000.410045,800
15 Mar 20220.41000.41000.39000.41000.4100213,600
14 Mar 20220.43000.43000.41000.41000.410096,500
11 Mar 20220.44000.44000.43000.43000.430078,100
10 Mar 20220.45000.45000.41000.44000.4400304,800
09 Mar 20220.45000.45000.44000.45000.4500102,500
08 Mar 20220.44000.45000.44000.45000.4500291,500
07 Mar 20220.43000.45000.43000.43000.4300146,000
04 Mar 20220.43000.43000.42000.43000.430063,900
03 Mar 20220.43000.43000.40000.42000.4200252,400
02 Mar 20220.43000.43000.42000.43000.430055,700
01 Mar 20220.43000.44000.43000.43000.430096,900
28 Feb 20220.42000.43000.42000.43000.430047,500
25 Feb 20220.43000.43000.42000.42000.420025,500
24 Feb 20220.43000.43000.42000.43000.4300130,800
23 Feb 20220.43000.43000.42000.42000.420026,800
22 Feb 20220.43000.43000.42000.42000.420075,300
18 Feb 20220.45000.45000.43000.44000.440082,700
17 Feb 20220.46000.46000.45000.45000.450090,900
16 Feb 20220.45000.45000.44000.45000.4500141,600
15 Feb 20220.43000.45000.43000.44000.4400338,900
14 Feb 20220.43000.44000.43000.43000.4300168,500
11 Feb 20220.42000.42000.42000.42000.4200106,400
10 Feb 20220.44000.44000.42000.42000.4200182,500
09 Feb 20220.45000.45000.44000.44000.440055,800
08 Feb 20220.43000.46000.42000.44000.4400440,500
07 Feb 20220.39000.40000.39000.39000.390019,500
04 Feb 20220.40000.40000.38000.38000.3800104,100
03 Feb 20220.39000.40000.39000.39000.390049,700
02 Feb 20220.40000.40000.39000.39000.390068,000
01 Feb 20220.39000.41000.39000.40000.400043,100
31 Jan 20220.39000.40000.39000.39000.3900111,100
28 Jan 20220.40000.40000.39000.40000.400061,300
27 Jan 20220.41000.42000.40000.40000.400088,300
26 Jan 20220.43000.43000.41000.41000.410060,700
25 Jan 20220.42000.43000.42000.42000.420055,200
24 Jan 20220.41000.42000.40000.42000.4200204,500
21 Jan 20220.43000.43000.41000.41000.4100112,500
20 Jan 20220.44000.45000.42000.42000.420089,200
19 Jan 20220.41000.45000.41000.44000.4400152,800
18 Jan 20220.43000.43000.41000.41000.410099,000
17 Jan 20220.43000.43000.43000.43000.430024,600
14 Jan 20220.46000.47000.43000.43000.4300185,000
13 Jan 20220.47000.47000.46000.46000.460044,600
12 Jan 20220.46000.47000.45000.47000.470044,700
11 Jan 20220.46000.46000.45000.46000.460049,200
10 Jan 20220.47000.47000.46000.46000.4600113,500
07 Jan 20220.46000.47000.45000.46000.4600116,000
06 Jan 20220.46000.48000.44000.45000.4500169,500
05 Jan 20220.46000.47000.46000.47000.4700101,600
04 Jan 20220.43000.46000.43000.46000.4600200,200
31 Dec 20210.43000.43000.42000.43000.430076,500
30 Dec 20210.45000.45000.43000.43000.430045,100
29 Dec 20210.42000.46000.42000.44000.440087,200
24 Dec 20210.44000.44000.44000.44000.4400500
23 Dec 20210.44000.44000.43000.43000.430022,500
22 Dec 20210.43000.44000.43000.43000.430071,600
21 Dec 20210.42000.42000.41000.42000.4200100,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...