ERD.TO - Erdene Resource Development Corporation

Toronto - Toronto Real-time price. Currency in CAD
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20230.37500.37500.37500.37500.37504,000
31 May 20230.38000.38000.38000.38000.3800127,100
30 May 20230.38000.39000.38000.38000.3800172,000
29 May 20230.37000.38000.37000.38000.38001,900
26 May 20230.36000.38000.36000.37000.370015,800
25 May 20230.38000.38000.36000.36000.360084,700
24 May 20230.38000.38000.36000.38000.380069,000
23 May 20230.35000.38000.35000.38000.3800253,100
19 May 20230.35000.35000.35000.35000.350051,000
18 May 20230.35000.35000.34000.34000.3400347,000
17 May 20230.35000.35000.35000.35000.350068,400
16 May 20230.33000.35000.33000.35000.3500113,100
15 May 20230.33000.34000.33000.33000.3300170,600
12 May 20230.35000.35000.33000.33000.3300125,500
11 May 20230.35000.36000.35000.35000.350035,900
10 May 20230.36000.36000.34000.35000.3500180,500
09 May 20230.37000.37000.36000.36000.360024,500
08 May 20230.37000.37000.36000.37000.370030,000
05 May 20230.35000.37000.35000.36000.3600326,300
04 May 20230.35000.36000.35000.36000.3600187,500
03 May 20230.35000.35000.35000.35000.3500213,200
02 May 20230.36000.36000.35000.35000.3500203,900
01 May 20230.37000.37000.36000.36000.360089,800
28 Apr 20230.38000.38000.37000.37000.370091,300
27 Apr 20230.38000.38000.37000.38000.3800249,700
26 Apr 20230.39000.39000.39000.39000.3900277,400
25 Apr 20230.39000.39000.39000.39000.390054,000
24 Apr 20230.39000.39000.39000.39000.390075,500
21 Apr 20230.39000.39000.38000.39000.390087,600
20 Apr 20230.39000.40000.39000.39000.3900141,000
19 Apr 20230.38000.39000.38000.38000.3800148,700
18 Apr 20230.38000.39000.38000.39000.390047,900
17 Apr 20230.39000.39000.38000.38000.3800118,600
14 Apr 20230.40000.40000.39000.39000.390040,100
13 Apr 20230.37000.40000.37000.40000.4000263,900
12 Apr 20230.37000.37000.36000.37000.3700212,800
11 Apr 20230.37000.38000.36000.38000.3800120,800
10 Apr 20230.36000.37000.36000.37000.370057,800
06 Apr 20230.36000.37000.36000.36000.360098,500
05 Apr 20230.37000.37000.36000.36000.3600144,300
04 Apr 20230.36000.37000.36000.37000.3700173,500
03 Apr 20230.37000.37000.36000.36000.360079,200
31 Mar 20230.36000.36000.36000.36000.360011,700
30 Mar 20230.36000.37000.36000.37000.3700158,500
29 Mar 20230.37000.37000.36000.36000.360064,700
28 Mar 20230.36000.36000.36000.36000.360081,800
27 Mar 20230.37000.37000.36000.36000.360051,200
24 Mar 20230.36000.36000.36000.36000.360061,000
23 Mar 20230.36000.37000.35000.36000.3600158,500
22 Mar 20230.36000.36000.35000.35000.350071,500
21 Mar 20230.36000.37000.34000.34000.340073,500
20 Mar 20230.35000.37000.35000.36000.360065,200
17 Mar 20230.35000.36000.34000.34000.3400166,400
16 Mar 20230.34000.34000.33000.34000.340016,000
15 Mar 20230.36000.36000.33000.33000.3300263,900
14 Mar 20230.35000.35000.35000.35000.350044,500
13 Mar 20230.34000.36000.34000.35000.350037,100
10 Mar 20230.33000.34000.33000.34000.340083,500
09 Mar 20230.35000.35000.33000.33000.330099,500
08 Mar 20230.39000.39000.36000.36000.360059,800
07 Mar 20230.37000.37000.35000.35000.350061,800
06 Mar 20230.38000.38000.36000.36000.3600166,500
03 Mar 20230.37000.39000.36000.39000.3900200,700
02 Mar 20230.38000.38000.37000.38000.380054,800
01 Mar 20230.36000.38000.36000.38000.3800128,800
28 Feb 20230.35000.36000.35000.36000.360036,900
27 Feb 20230.36000.36000.35000.36000.360091,500
24 Feb 20230.37000.37000.36000.36000.360063,500
23 Feb 20230.39000.39000.37000.37000.3700214,700
22 Feb 20230.40000.40000.38000.39000.3900127,300
21 Feb 20230.41000.41000.40000.40000.400052,900
17 Feb 20230.43000.43000.41000.41000.410065,000
16 Feb 20230.42000.42000.42000.42000.4200209,300
15 Feb 20230.44000.44000.42000.43000.4300147,300
14 Feb 20230.40000.45000.40000.44000.4400563,600
13 Feb 20230.39000.41000.39000.41000.4100404,500
10 Feb 20230.38000.39000.38000.39000.3900106,900
09 Feb 20230.37000.38000.37000.38000.3800122,000
08 Feb 20230.38000.38000.36000.37000.3700543,600
07 Feb 20230.39000.39000.38000.38000.3800121,500
06 Feb 20230.39000.39000.38000.39000.3900286,100
03 Feb 20230.36000.38000.36000.38000.3800232,500
02 Feb 20230.35000.36000.35000.35000.3500347,000
01 Feb 20230.35000.35000.34000.35000.3500171,500
31 Jan 20230.34000.34000.34000.34000.340089,500
30 Jan 20230.34000.34000.33000.33000.330072,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...