UK markets open in 6 hours 37 minutes

Erdene Resource Development Corporation (ERD.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.3300-0.0150 (-4.35%)
At close: 03:59PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.35000.35000.33000.33000.330095,700
26 Jan 20230.36000.36000.33000.35000.3500362,100
25 Jan 20230.35000.36000.34000.35000.3500331,000
24 Jan 20230.35000.35000.33000.35000.3500488,500
23 Jan 20230.32000.35000.32000.34000.3400208,900
20 Jan 20230.32000.32000.31000.32000.3200123,000
19 Jan 20230.31000.32000.31000.32000.3200113,800
18 Jan 20230.32000.32000.31000.31000.3100125,000
17 Jan 20230.32000.32000.31000.32000.3200135,100
16 Jan 20230.33000.34000.32000.32000.320078,300
13 Jan 20230.33000.34000.33000.33000.330071,800
12 Jan 20230.34000.34000.32000.33000.3300135,200
11 Jan 20230.37000.40000.33000.33000.3300571,800
10 Jan 20230.30000.38000.30000.35000.3500287,900
09 Jan 20230.30000.30000.29000.30000.3000314,400
06 Jan 20230.30000.30000.30000.30000.3000128,600
05 Jan 20230.30000.30000.30000.30000.300078,400
04 Jan 20230.30000.30000.30000.30000.300060,700
03 Jan 20230.28000.30000.28000.30000.3000133,000
30 Dec 20220.29000.29000.28000.28000.2800102,900
29 Dec 20220.30000.30000.28000.30000.3000154,000
28 Dec 20220.30000.30000.30000.30000.300062,000
23 Dec 20220.30000.30000.30000.30000.300096,000
22 Dec 20220.30000.30000.29000.30000.3000305,000
21 Dec 20220.28000.30000.28000.30000.3000284,200
20 Dec 20220.26000.28000.26000.28000.2800165,200
19 Dec 20220.26000.26000.26000.26000.260093,300
16 Dec 20220.26000.27000.26000.26000.260066,200
15 Dec 20220.28000.28000.26000.26000.2600218,500
14 Dec 20220.30000.30000.28000.28000.2800117,700
13 Dec 20220.28000.30000.28000.29000.2900116,000
12 Dec 20220.28000.28000.28000.28000.280094,000
09 Dec 20220.28000.29000.28000.29000.2900109,500
08 Dec 20220.28000.28000.28000.28000.280013,200
07 Dec 20220.27000.28000.27000.28000.280011,000
06 Dec 20220.28000.28000.27000.28000.280033,100
05 Dec 20220.28000.28000.28000.28000.280026,500
02 Dec 20220.28000.28000.28000.28000.28006,000
01 Dec 20220.28000.28000.28000.28000.280037,000
30 Nov 20220.28000.28000.27000.28000.280034,500
29 Nov 20220.28000.28000.28000.28000.280017,500
28 Nov 20220.28000.28000.27000.27000.2700109,100
25 Nov 20220.28000.28000.28000.28000.280067,800
24 Nov 20220.28000.28000.28000.28000.2800164,800
23 Nov 20220.28000.29000.28000.28000.2800232,200
22 Nov 20220.28000.28000.28000.28000.280087,000
21 Nov 20220.29000.29000.28000.28000.280015,800
18 Nov 20220.29000.29000.28000.28000.280022,800
17 Nov 20220.28000.28000.28000.28000.28002,000
16 Nov 20220.30000.30000.28000.28000.280020,000
15 Nov 20220.30000.30000.29000.30000.300069,500
14 Nov 20220.30000.30000.30000.30000.300044,400
11 Nov 20220.28000.30000.28000.30000.3000107,500
10 Nov 20220.27000.28000.27000.27000.2700200,000
09 Nov 20220.28000.28000.27000.27000.270092,100
08 Nov 20220.29000.29000.29000.29000.290024,500
07 Nov 20220.30000.30000.28000.28000.280046,800
04 Nov 20220.30000.30000.30000.30000.300099,000
03 Nov 20220.29000.30000.28000.28000.280034,500
02 Nov 20220.30000.30000.29000.29000.290014,900
01 Nov 20220.29000.30000.29000.29000.29004,000
31 Oct 20220.28000.30000.28000.30000.300016,000
28 Oct 20220.28000.28000.28000.28000.280027,900
27 Oct 20220.27000.28000.27000.28000.280010,500
26 Oct 20220.27000.28000.27000.27000.270052,600
25 Oct 20220.26000.27000.26000.27000.270073,000
24 Oct 20220.26000.26000.25000.25000.250036,700
21 Oct 20220.26000.26000.26000.26000.260044,000
20 Oct 20220.26000.26000.26000.26000.260011,600
19 Oct 20220.27000.27000.26000.27000.270015,000
18 Oct 20220.27000.27000.26000.26000.260033,000
17 Oct 20220.27000.28000.26000.27000.270037,000
14 Oct 20220.28000.29000.26000.26000.260035,700
13 Oct 20220.27000.27000.27000.27000.270065,200
12 Oct 20220.28000.28000.27000.27000.270026,000
11 Oct 20220.29000.29000.28000.28000.280033,300
07 Oct 20220.28000.28000.28000.28000.28001,700
06 Oct 20220.30000.30000.30000.30000.300020,100
05 Oct 20220.31000.31000.30000.30000.300027,300
04 Oct 20220.31000.31000.30000.30000.3000116,300
03 Oct 20220.30000.31000.30000.30000.300042,200
30 Sept 20220.28000.29000.28000.29000.290023,800
29 Sept 20220.28000.28000.28000.28000.28005,000
28 Sept 20220.28000.29000.28000.29000.290011,900
27 Sept 20220.28000.28000.27000.27000.270056,000
26 Sept 20220.27000.28000.27000.27000.2700116,000
23 Sept 20220.28000.28000.26000.28000.2800276,000
22 Sept 20220.30000.30000.28000.28000.280036,100
21 Sept 20220.30000.30000.28000.29000.290077,000
20 Sept 20220.30000.30000.28000.29000.290037,700
19 Sept 20220.30000.30000.30000.30000.300040,000
16 Sept 20220.31000.31000.30000.30000.300045,500
15 Sept 20220.30000.32000.30000.31000.310095,100
14 Sept 20220.32000.32000.31000.31000.310030,500
13 Sept 20220.33000.33000.32000.32000.320076,900
12 Sept 20220.32000.33000.32000.33000.330087,800
09 Sept 20220.32000.32000.32000.32000.320023,800
08 Sept 20220.30000.33000.30000.31000.3100151,400
07 Sept 20220.30000.30000.28000.29000.290029,900
06 Sept 20220.31000.31000.30000.30000.300018,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...