Erdene Resource Development Corporation (ERDCD)
OTCMKTS · Delayed Price · Currency is USD
5.44
-0.05 (-0.93%)
At close: Sep 15, 2025
ERDCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.55 | 5.67 | 5.37 | 5.44 | 5.44 | -0.93% | 74,409 |
| Sep 12, 2025 | 5.46 | 5.52 | 5.42 | 5.49 | 5.49 | 1.82% | 8,288 |
| Sep 11, 2025 | 5.25 | 5.39 | 5.25 | 5.39 | 5.39 | 0.94% | 9,614 |
| Sep 10, 2025 | 5.17 | 5.38 | 5.17 | 5.34 | 5.34 | 3.39% | 6,007 |
| Sep 9, 2025 | 5.32 | 5.36 | 5.14 | 5.17 | 5.17 | -2.91% | 24,476 |
| Sep 8, 2025 | 5.59 | 5.59 | 5.32 | 5.32 | 5.32 | -4.14% | 17,335 |
| Sep 5, 2025 | 5.42 | 5.60 | 5.42 | 5.55 | 5.55 | 2.83% | 8,118 |
| Sep 4, 2025 | 5.57 | 5.57 | 5.30 | 5.40 | 5.40 | -2.23% | 12,885 |
| Sep 3, 2025 | 5.58 | 5.76 | 5.46 | 5.52 | 5.52 | -1.29% | 12,446 |
| Sep 2, 2025 | 5.55 | 5.67 | 5.29 | 5.59 | 5.59 | 1.18% | 40,445 |
| Aug 29, 2025 | 5.24 | 5.61 | 5.20 | 5.53 | 5.53 | 9.01% | 27,391 |
| Aug 28, 2025 | 5.29 | 5.29 | 5.01 | 5.07 | 5.07 | 2.42% | 15,159 |
| Aug 27, 2025 | 5.18 | 5.32 | 4.95 | 4.95 | 4.95 | -4.57% | 30,735 |
| Aug 26, 2025 | 4.68 | 5.19 | 4.66 | 5.19 | 5.19 | 13.40% | 32,508 |
| Aug 25, 2025 | 4.53 | 4.68 | 4.43 | 4.57 | 4.57 | 2.90% | 34,557 |
| Aug 22, 2025 | 4.43 | 4.50 | 4.32 | 4.45 | 4.45 | 0.57% | 20,200 |
| Aug 21, 2025 | 4.20 | 4.44 | 4.11 | 4.42 | 4.42 | 6.33% | 27,747 |
| Aug 20, 2025 | 4.09 | 4.16 | 3.92 | 4.16 | 4.16 | 2.09% | 8,908 |
| Aug 19, 2025 | 4.11 | 4.12 | 4.04 | 4.07 | 4.07 | -0.83% | 8,832 |
| Aug 18, 2025 | 4.26 | 4.26 | 4.08 | 4.11 | 4.11 | -2.40% | 39,907 |
| Aug 15, 2025 | 4.16 | 4.31 | 4.14 | 4.21 | 4.21 | 2.36% | 88,254 |
| Aug 14, 2025 | 4.11 | 4.11 | 4.07 | 4.11 | 4.11 | 0.86% | 17,690 |
| Aug 13, 2025 | 4.17 | 4.17 | 4.08 | 4.08 | 4.08 | 0.92% | 14,004 |
| Aug 12, 2025 | 4.04 | 4.10 | 4.04 | 4.04 | 4.04 | -0.37% | 2,980 |
| Aug 11, 2025 | 4.00 | 4.07 | 3.98 | 4.05 | 4.05 | -1.24% | 3,638 |
| Aug 8, 2025 | 4.16 | 4.18 | 4.09 | 4.10 | 4.10 | -2.68% | 5,486 |
| Aug 7, 2025 | 4.20 | 4.22 | 4.14 | 4.22 | 4.22 | 0.79% | 1,295 |
| Aug 6, 2025 | 4.14 | 4.23 | 4.12 | 4.18 | 4.18 | 3.10% | 8,095 |
| Aug 5, 2025 | 4.18 | 4.28 | 4.05 | 4.06 | 4.06 | -2.97% | 6,656 |
| Aug 4, 2025 | 3.93 | 4.35 | 3.78 | 4.18 | 4.18 | 0.60% | 4,976 |
| Aug 1, 2025 | 4.07 | 4.16 | 3.90 | 4.16 | 4.16 | 5.70% | 4,458 |
| Jul 31, 2025 | 3.96 | 3.97 | 3.93 | 3.93 | 3.93 | -2.16% | 925 |
| Jul 30, 2025 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | -1.62% | 1,458 |
| Jul 29, 2025 | 4.09 | 4.17 | 4.08 | 4.09 | 4.09 | -0.56% | 1,505 |
| Jul 28, 2025 | 4.10 | 4.11 | 4.02 | 4.11 | 4.11 | -0.77% | 1,309 |
| Jul 25, 2025 | 4.26 | 4.26 | 4.14 | 4.14 | 4.14 | -1.40% | 2,530 |
| Jul 24, 2025 | 4.20 | 4.22 | 4.17 | 4.20 | 4.20 | 1.79% | 2,480 |
| Jul 23, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.55% | 749 |
| Jul 22, 2025 | 4.05 | 4.07 | 3.99 | 4.06 | 4.06 | 1.30% | 2,200 |
| Jul 21, 2025 | 4.05 | 4.14 | 4.01 | 4.01 | 4.01 | -0.50% | 2,782 |
| Jul 18, 2025 | 3.97 | 4.03 | 3.97 | 4.03 | 4.03 | 3.36% | 2,289 |
| Jul 17, 2025 | 3.96 | 4.02 | 3.90 | 3.90 | 3.90 | -2.16% | 7,890 |
| Jul 16, 2025 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | -0.30% | 1,841 |
| Jul 15, 2025 | 4.14 | 4.14 | 3.98 | 4.00 | 4.00 | -4.12% | 10,321 |
| Jul 14, 2025 | 4.06 | 4.27 | 4.06 | 4.17 | 4.17 | 2.73% | 13,038 |
| Jul 11, 2025 | 4.08 | 4.09 | 4.01 | 4.06 | 4.06 | 0.52% | 24,716 |
| Jul 10, 2025 | 4.27 | 4.27 | 4.03 | 4.04 | 4.04 | -1.22% | 13,085 |
| Jul 9, 2025 | 4.50 | 4.50 | 3.96 | 4.09 | 4.09 | -3.33% | 10,886 |
| Jul 8, 2025 | 4.58 | 4.58 | 4.18 | 4.23 | 4.23 | -6.00% | 5,559 |
| Jul 7, 2025 | 4.30 | 4.50 | 4.26 | 4.50 | 4.50 | 4.68% | 10,221 |