Erdene Resource Development Corporation (ERDCF)
OTCMKTS · Delayed Price · Currency is USD
4.370
+0.060 (1.39%)
At close: Mar 27, 2026
ERDCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.31 | 4.46 | 4.31 | 4.37 | 4.37 | 1.39% | 26,994 |
| Mar 26, 2026 | 4.58 | 4.58 | 4.31 | 4.31 | 4.31 | -6.30% | 8,800 |
| Mar 25, 2026 | 4.46 | 4.69 | 4.46 | 4.60 | 4.60 | 3.60% | 21,774 |
| Mar 24, 2026 | 4.39 | 4.48 | 4.31 | 4.44 | 4.44 | 2.54% | 20,139 |
| Mar 23, 2026 | 4.08 | 4.42 | 4.03 | 4.33 | 4.33 | 7.28% | 23,292 |
| Mar 20, 2026 | 4.25 | 4.25 | 3.90 | 4.04 | 4.04 | -2.37% | 33,614 |
| Mar 19, 2026 | 4.14 | 4.20 | 3.98 | 4.13 | 4.13 | -7.99% | 47,232 |
| Mar 18, 2026 | 4.66 | 4.66 | 4.49 | 4.49 | 4.49 | -4.61% | 29,453 |
| Mar 17, 2026 | 4.90 | 4.95 | 4.71 | 4.71 | 4.71 | -4.07% | 62,376 |
| Mar 16, 2026 | 5.09 | 5.09 | 4.74 | 4.91 | 4.91 | -3.91% | 66,414 |
| Mar 13, 2026 | 5.29 | 5.29 | 5.08 | 5.11 | 5.11 | -6.41% | 45,273 |
| Mar 12, 2026 | 5.61 | 5.61 | 5.36 | 5.46 | 5.46 | -1.27% | 9,497 |
| Mar 11, 2026 | 5.45 | 5.54 | 5.45 | 5.53 | 5.53 | -1.78% | 21,236 |
| Mar 10, 2026 | 5.58 | 5.79 | 5.55 | 5.63 | 5.63 | 1.99% | 18,864 |
| Mar 9, 2026 | 5.33 | 5.52 | 5.30 | 5.52 | 5.52 | 0.91% | 23,787 |
| Mar 6, 2026 | 5.60 | 5.66 | 5.46 | 5.47 | 5.47 | -2.50% | 14,845 |
| Mar 5, 2026 | 5.90 | 5.90 | 5.60 | 5.61 | 5.61 | -5.40% | 24,083 |
| Mar 4, 2026 | 6.04 | 6.07 | 5.92 | 5.93 | 5.93 | -1.82% | 8,974 |
| Mar 3, 2026 | 6.30 | 6.33 | 5.92 | 6.04 | 6.04 | -7.65% | 74,986 |
| Mar 2, 2026 | 6.47 | 6.54 | 6.38 | 6.54 | 6.54 | 1.08% | 48,900 |
| Feb 27, 2026 | 6.38 | 6.66 | 6.31 | 6.47 | 6.47 | 0.61% | 46,493 |
| Feb 26, 2026 | 6.36 | 6.44 | 6.31 | 6.43 | 6.43 | -0.46% | 25,486 |
| Feb 25, 2026 | 6.43 | 6.49 | 6.37 | 6.46 | 6.46 | 0.48% | 32,115 |
| Feb 24, 2026 | 6.16 | 6.43 | 6.04 | 6.43 | 6.43 | 4.38% | 21,260 |
| Feb 23, 2026 | 6.10 | 6.19 | 6.08 | 6.16 | 6.16 | 3.36% | 38,412 |
| Feb 20, 2026 | 5.78 | 5.96 | 5.78 | 5.96 | 5.96 | 3.11% | 14,546 |
| Feb 19, 2026 | 5.90 | 5.90 | 5.61 | 5.78 | 5.78 | 0.70% | 84,256 |
| Feb 18, 2026 | 5.85 | 5.89 | 5.74 | 5.74 | 5.74 | -0.52% | 4,751 |
| Feb 17, 2026 | 5.98 | 5.98 | 5.68 | 5.77 | 5.77 | -3.83% | 59,478 |
| Feb 13, 2026 | 5.87 | 6.09 | 5.87 | 6.00 | 6.00 | 2.56% | 35,597 |
| Feb 12, 2026 | 6.23 | 6.23 | 5.83 | 5.85 | 5.85 | -6.25% | 50,337 |
| Feb 11, 2026 | 6.12 | 6.25 | 6.04 | 6.24 | 6.24 | 2.30% | 61,575 |
| Feb 10, 2026 | 6.00 | 6.14 | 5.79 | 6.10 | 6.10 | 1.67% | 33,963 |
| Feb 9, 2026 | 5.78 | 6.02 | 5.78 | 6.00 | 6.00 | 5.12% | 19,446 |
| Feb 6, 2026 | 5.31 | 5.71 | 5.31 | 5.71 | 5.71 | 7.15% | 19,724 |
| Feb 5, 2026 | 5.62 | 5.83 | 5.33 | 5.33 | 5.33 | -8.86% | 29,565 |
| Feb 4, 2026 | 6.38 | 6.39 | 5.74 | 5.85 | 5.85 | -4.49% | 34,600 |
| Feb 3, 2026 | 6.00 | 6.16 | 6.00 | 6.12 | 6.12 | 6.07% | 51,293 |
| Feb 2, 2026 | 5.88 | 5.98 | 5.55 | 5.77 | 5.77 | -2.37% | 87,814 |
| Jan 30, 2026 | 6.20 | 6.32 | 5.90 | 5.91 | 5.91 | -9.22% | 92,575 |
| Jan 29, 2026 | 6.83 | 6.86 | 6.40 | 6.51 | 6.51 | -4.26% | 35,358 |
| Jan 28, 2026 | 6.59 | 6.82 | 6.50 | 6.80 | 6.80 | 3.82% | 68,481 |
| Jan 27, 2026 | 6.94 | 7.14 | 6.39 | 6.55 | 6.55 | -4.49% | 181,531 |
| Jan 26, 2026 | 6.92 | 7.44 | 6.85 | 6.86 | 6.86 | -0.97% | 126,070 |
| Jan 23, 2026 | 6.90 | 6.97 | 6.78 | 6.93 | 6.93 | 0.36% | 72,062 |
| Jan 22, 2026 | 6.46 | 6.90 | 6.46 | 6.90 | 6.90 | 7.01% | 78,040 |
| Jan 21, 2026 | 6.80 | 6.80 | 6.43 | 6.45 | 6.45 | -2.01% | 29,718 |
| Jan 20, 2026 | 6.70 | 6.88 | 6.38 | 6.58 | 6.58 | 0.46% | 76,008 |
| Jan 16, 2026 | 6.54 | 6.59 | 6.44 | 6.55 | 6.55 | -0.91% | 39,519 |
| Jan 15, 2026 | 6.70 | 6.70 | 6.56 | 6.61 | 6.61 | -1.64% | 70,967 |