Mail

ERD.TO - Erdene Resource Development Corporation

Toronto - Toronto Real-time price. Currency in CAD

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	0.3750	0.3750	0.3750	0.3750	0.3750	4,000
31 May 2023	0.3800	0.3800	0.3800	0.3800	0.3800	127,100
30 May 2023	0.3800	0.3900	0.3800	0.3800	0.3800	172,000
29 May 2023	0.3700	0.3800	0.3700	0.3800	0.3800	1,900
26 May 2023	0.3600	0.3800	0.3600	0.3700	0.3700	15,800
25 May 2023	0.3800	0.3800	0.3600	0.3600	0.3600	84,700
24 May 2023	0.3800	0.3800	0.3600	0.3800	0.3800	69,000
23 May 2023	0.3500	0.3800	0.3500	0.3800	0.3800	253,100
19 May 2023	0.3500	0.3500	0.3500	0.3500	0.3500	51,000
18 May 2023	0.3500	0.3500	0.3400	0.3400	0.3400	347,000
17 May 2023	0.3500	0.3500	0.3500	0.3500	0.3500	68,400
16 May 2023	0.3300	0.3500	0.3300	0.3500	0.3500	113,100
15 May 2023	0.3300	0.3400	0.3300	0.3300	0.3300	170,600
12 May 2023	0.3500	0.3500	0.3300	0.3300	0.3300	125,500
11 May 2023	0.3500	0.3600	0.3500	0.3500	0.3500	35,900
10 May 2023	0.3600	0.3600	0.3400	0.3500	0.3500	180,500
09 May 2023	0.3700	0.3700	0.3600	0.3600	0.3600	24,500
08 May 2023	0.3700	0.3700	0.3600	0.3700	0.3700	30,000
05 May 2023	0.3500	0.3700	0.3500	0.3600	0.3600	326,300
04 May 2023	0.3500	0.3600	0.3500	0.3600	0.3600	187,500
03 May 2023	0.3500	0.3500	0.3500	0.3500	0.3500	213,200
02 May 2023	0.3600	0.3600	0.3500	0.3500	0.3500	203,900
01 May 2023	0.3700	0.3700	0.3600	0.3600	0.3600	89,800
28 Apr 2023	0.3800	0.3800	0.3700	0.3700	0.3700	91,300
27 Apr 2023	0.3800	0.3800	0.3700	0.3800	0.3800	249,700
26 Apr 2023	0.3900	0.3900	0.3900	0.3900	0.3900	277,400
25 Apr 2023	0.3900	0.3900	0.3900	0.3900	0.3900	54,000
24 Apr 2023	0.3900	0.3900	0.3900	0.3900	0.3900	75,500
21 Apr 2023	0.3900	0.3900	0.3800	0.3900	0.3900	87,600
20 Apr 2023	0.3900	0.4000	0.3900	0.3900	0.3900	141,000
19 Apr 2023	0.3800	0.3900	0.3800	0.3800	0.3800	148,700
18 Apr 2023	0.3800	0.3900	0.3800	0.3900	0.3900	47,900
17 Apr 2023	0.3900	0.3900	0.3800	0.3800	0.3800	118,600
14 Apr 2023	0.4000	0.4000	0.3900	0.3900	0.3900	40,100
13 Apr 2023	0.3700	0.4000	0.3700	0.4000	0.4000	263,900
12 Apr 2023	0.3700	0.3700	0.3600	0.3700	0.3700	212,800
11 Apr 2023	0.3700	0.3800	0.3600	0.3800	0.3800	120,800
10 Apr 2023	0.3600	0.3700	0.3600	0.3700	0.3700	57,800
06 Apr 2023	0.3600	0.3700	0.3600	0.3600	0.3600	98,500
05 Apr 2023	0.3700	0.3700	0.3600	0.3600	0.3600	144,300
04 Apr 2023	0.3600	0.3700	0.3600	0.3700	0.3700	173,500
03 Apr 2023	0.3700	0.3700	0.3600	0.3600	0.3600	79,200
31 Mar 2023	0.3600	0.3600	0.3600	0.3600	0.3600	11,700
30 Mar 2023	0.3600	0.3700	0.3600	0.3700	0.3700	158,500
29 Mar 2023	0.3700	0.3700	0.3600	0.3600	0.3600	64,700
28 Mar 2023	0.3600	0.3600	0.3600	0.3600	0.3600	81,800
27 Mar 2023	0.3700	0.3700	0.3600	0.3600	0.3600	51,200
24 Mar 2023	0.3600	0.3600	0.3600	0.3600	0.3600	61,000
23 Mar 2023	0.3600	0.3700	0.3500	0.3600	0.3600	158,500
22 Mar 2023	0.3600	0.3600	0.3500	0.3500	0.3500	71,500
21 Mar 2023	0.3600	0.3700	0.3400	0.3400	0.3400	73,500
20 Mar 2023	0.3500	0.3700	0.3500	0.3600	0.3600	65,200
17 Mar 2023	0.3500	0.3600	0.3400	0.3400	0.3400	166,400
16 Mar 2023	0.3400	0.3400	0.3300	0.3400	0.3400	16,000
15 Mar 2023	0.3600	0.3600	0.3300	0.3300	0.3300	263,900
14 Mar 2023	0.3500	0.3500	0.3500	0.3500	0.3500	44,500
13 Mar 2023	0.3400	0.3600	0.3400	0.3500	0.3500	37,100
10 Mar 2023	0.3300	0.3400	0.3300	0.3400	0.3400	83,500
09 Mar 2023	0.3500	0.3500	0.3300	0.3300	0.3300	99,500
08 Mar 2023	0.3900	0.3900	0.3600	0.3600	0.3600	59,800
07 Mar 2023	0.3700	0.3700	0.3500	0.3500	0.3500	61,800
06 Mar 2023	0.3800	0.3800	0.3600	0.3600	0.3600	166,500
03 Mar 2023	0.3700	0.3900	0.3600	0.3900	0.3900	200,700
02 Mar 2023	0.3800	0.3800	0.3700	0.3800	0.3800	54,800
01 Mar 2023	0.3600	0.3800	0.3600	0.3800	0.3800	128,800
28 Feb 2023	0.3500	0.3600	0.3500	0.3600	0.3600	36,900
27 Feb 2023	0.3600	0.3600	0.3500	0.3600	0.3600	91,500
24 Feb 2023	0.3700	0.3700	0.3600	0.3600	0.3600	63,500
23 Feb 2023	0.3900	0.3900	0.3700	0.3700	0.3700	214,700
22 Feb 2023	0.4000	0.4000	0.3800	0.3900	0.3900	127,300
21 Feb 2023	0.4100	0.4100	0.4000	0.4000	0.4000	52,900
17 Feb 2023	0.4300	0.4300	0.4100	0.4100	0.4100	65,000
16 Feb 2023	0.4200	0.4200	0.4200	0.4200	0.4200	209,300
15 Feb 2023	0.4400	0.4400	0.4200	0.4300	0.4300	147,300
14 Feb 2023	0.4000	0.4500	0.4000	0.4400	0.4400	563,600
13 Feb 2023	0.3900	0.4100	0.3900	0.4100	0.4100	404,500
10 Feb 2023	0.3800	0.3900	0.3800	0.3900	0.3900	106,900
09 Feb 2023	0.3700	0.3800	0.3700	0.3800	0.3800	122,000
08 Feb 2023	0.3800	0.3800	0.3600	0.3700	0.3700	543,600
07 Feb 2023	0.3900	0.3900	0.3800	0.3800	0.3800	121,500
06 Feb 2023	0.3900	0.3900	0.3800	0.3900	0.3900	286,100
03 Feb 2023	0.3600	0.3800	0.3600	0.3800	0.3800	232,500
02 Feb 2023	0.3500	0.3600	0.3500	0.3500	0.3500	347,000
01 Feb 2023	0.3500	0.3500	0.3400	0.3500	0.3500	171,500
31 Jan 2023	0.3400	0.3400	0.3400	0.3400	0.3400	89,500
30 Jan 2023	0.3400	0.3400	0.3300	0.3300	0.3300	72,500
27 Jan 2023	0.3500	0.3500	0.3300	0.3300	0.3300	95,700
26 Jan 2023	0.3600	0.3600	0.3300	0.3500	0.3500	362,100
25 Jan 2023	0.3500	0.3600	0.3400	0.3500	0.3500	331,000
24 Jan 2023	0.3500	0.3500	0.3300	0.3500	0.3500	488,500
23 Jan 2023	0.3200	0.3500	0.3200	0.3400	0.3400	208,900
20 Jan 2023	0.3200	0.3200	0.3100	0.3200	0.3200	123,000
19 Jan 2023	0.3100	0.3200	0.3100	0.3200	0.3200	113,800
18 Jan 2023	0.3200	0.3200	0.3100	0.3100	0.3100	125,000
17 Jan 2023	0.3200	0.3200	0.3100	0.3200	0.3200	135,100
16 Jan 2023	0.3300	0.3400	0.3200	0.3200	0.3200	78,300
13 Jan 2023	0.3300	0.3400	0.3300	0.3300	0.3300	71,800
12 Jan 2023	0.3400	0.3400	0.3200	0.3300	0.3300	135,200
11 Jan 2023	0.3700	0.4000	0.3300	0.3300	0.3300	571,800
10 Jan 2023	0.3000	0.3800	0.3000	0.3500	0.3500	287,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...