UK markets closed

Erdene Resource Development Corporation (ERD.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.4200+0.0100 (+2.44%)
At close: 03:57PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.42000.43000.42000.42000.420070,200
25 Jul 20240.44000.44000.41000.41000.4100224,700
24 Jul 20240.44000.44000.43000.43000.430043,000
23 Jul 20240.44000.45000.43000.44000.440072,100
22 Jul 20240.45000.45000.44000.44000.440035,600
19 Jul 20240.43000.45000.43000.45000.4500102,400
18 Jul 20240.43000.43000.42000.42000.4200120,000
17 Jul 20240.44000.44000.43000.43000.4300144,200
16 Jul 20240.44000.44000.44000.44000.440064,700
15 Jul 20240.44000.44000.42000.43000.4300130,100
12 Jul 20240.44000.44000.43000.44000.4400117,700
11 Jul 20240.44000.44000.43000.44000.440074,000
10 Jul 20240.43000.44000.43000.43000.4300303,500
09 Jul 20240.43000.43000.41000.43000.4300266,500
08 Jul 20240.43000.43000.43000.43000.430023,100
05 Jul 20240.42000.43000.41000.43000.4300163,500
04 Jul 20240.41000.43000.41000.41000.410032,500
03 Jul 20240.41000.41000.41000.41000.410068,500
02 Jul 20240.41000.42000.41000.41000.4100143,200
28 Jun 20240.43000.43000.41000.41000.4100164,500
27 Jun 20240.41000.44000.41000.43000.4300108,900
26 Jun 20240.41000.41000.40000.41000.4100115,400
25 Jun 20240.41000.41000.40000.41000.410057,300
24 Jun 20240.41000.42000.41000.41000.410089,800
21 Jun 20240.42000.42000.40000.41000.4100175,000
20 Jun 20240.41000.44000.41000.41000.4100181,400
19 Jun 20240.42000.43000.41000.43000.4300163,400
18 Jun 20240.41000.43000.41000.43000.4300163,000
17 Jun 20240.42000.43000.42000.42000.4200146,900
14 Jun 20240.43000.44000.42000.43000.4300117,300
13 Jun 20240.43000.44000.43000.43000.4300111,800
12 Jun 20240.45000.45000.44000.44000.440037,000
11 Jun 20240.45000.45000.43000.44000.440052,000
10 Jun 20240.43000.47000.43000.45000.450062,600
07 Jun 20240.48000.48000.43000.43000.4300214,400
06 Jun 20240.47000.48000.47000.48000.4800200,600
05 Jun 20240.48000.49000.48000.48000.480029,900
04 Jun 20240.48000.48000.47000.47000.470082,500
03 Jun 20240.50000.50000.47000.48000.4800131,600
31 May 20240.49000.52000.49000.50000.5000151,400
30 May 20240.47000.49000.46000.49000.4900116,100
29 May 20240.47000.48000.47000.47000.4700109,000
28 May 20240.47000.48000.47000.47000.470044,000
27 May 20240.48000.48000.46000.46000.460067,700
24 May 20240.47000.47000.46000.47000.4700108,700
23 May 20240.46000.46000.43000.46000.4600239,400
22 May 20240.47000.48000.44000.45000.4500216,800
21 May 20240.41000.47000.41000.47000.4700395,600
17 May 20240.41000.42000.41000.42000.4200126,700
16 May 20240.41000.41000.40000.41000.410052,500
15 May 20240.41000.41000.40000.41000.410073,500
14 May 20240.41000.42000.40000.41000.4100169,700
13 May 20240.41000.41000.41000.41000.410024,500
10 May 20240.41000.41000.41000.41000.4100209,900
09 May 20240.40000.41000.40000.40000.4000154,900
08 May 20240.42000.42000.40000.40000.4000227,200
07 May 20240.41000.42000.41000.41000.410025,000
06 May 20240.41000.42000.41000.42000.420058,200
03 May 20240.41000.41000.40000.41000.410025,000
02 May 20240.41000.41000.40000.41000.410044,500
01 May 20240.41000.42000.41000.41000.410095,500
30 Apr 20240.40000.41000.40000.41000.410047,700
29 Apr 20240.40000.41000.40000.41000.410097,700
26 Apr 20240.41000.41000.41000.41000.410022,100
25 Apr 20240.41000.42000.41000.41000.4100186,000
24 Apr 20240.40000.41000.40000.41000.4100363,300
23 Apr 20240.40000.41000.40000.40000.4000116,300
22 Apr 20240.39000.40000.39000.40000.400039,900
19 Apr 20240.40000.40000.39000.39000.390013,500
18 Apr 20240.39000.40000.39000.39000.3900167,200
17 Apr 20240.40000.40000.39000.39000.390072,500
16 Apr 20240.39000.40000.38000.39000.3900127,600
15 Apr 20240.37000.39000.37000.39000.390096,700
12 Apr 20240.40000.40000.38000.39000.3900165,000
11 Apr 20240.40000.40000.39000.39000.3900192,600
10 Apr 20240.39000.40000.38000.40000.400080,500
09 Apr 20240.40000.40000.39000.40000.4000119,500
08 Apr 20240.40000.40000.39000.40000.4000107,700
05 Apr 20240.40000.40000.39000.39000.390054,200
04 Apr 20240.39000.41000.39000.39000.3900208,000
03 Apr 20240.39000.40000.37000.38000.3800104,200
02 Apr 20240.41000.41000.37000.39000.3900206,500
01 Apr 20240.41000.42000.40000.41000.410053,200
28 Mar 20240.41000.41000.40000.41000.4100122,500
27 Mar 20240.41000.41000.41000.41000.4100140,500
26 Mar 20240.41000.42000.41000.41000.4100195,600
25 Mar 20240.40000.41000.39000.41000.4100134,800
22 Mar 20240.40000.40000.39000.40000.4000164,100
21 Mar 20240.40000.41000.39000.40000.4000101,600
20 Mar 20240.39000.40000.39000.40000.4000272,500
19 Mar 20240.40000.41000.39000.40000.4000290,500
18 Mar 20240.41000.42000.40000.41000.4100244,400
15 Mar 20240.41000.42000.40000.40000.4000278,500
14 Mar 20240.41000.41000.41000.41000.410052,500
13 Mar 20240.40000.41000.40000.40000.4000504,800
12 Mar 20240.39000.41000.39000.41000.4100299,800
11 Mar 20240.38000.39000.38000.39000.3900105,900
08 Mar 20240.38000.39000.38000.39000.390093,900
07 Mar 20240.39000.39000.38000.38000.3800103,400
06 Mar 20240.37000.39000.37000.38000.3800231,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...