Erdene Resource Development Corporation (ERDCF)
OTCMKTS · Delayed Price · Currency is USD
5.90
-0.34 (-5.45%)
Feb 12, 2026, 1:26 PM EST
ERDCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 6.22 | 6.23 | 6.10 | 6.12 | - | -1.92% | 880 |
| 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 |
| Jan 14, 2026 | 6.72 | 6.84 | 6.51 | 6.72 | 6.72 | -0.01% | 84,814 |
| Jan 13, 2026 | 6.69 | 6.81 | 6.67 | 6.72 | 6.72 | 2.61% | 63,313 |
| Jan 12, 2026 | 6.25 | 6.59 | 6.22 | 6.55 | 6.55 | 5.65% | 129,208 |
| Jan 9, 2026 | 6.24 | 6.43 | 6.19 | 6.20 | 6.20 | -0.32% | 26,082 |
| Jan 8, 2026 | 6.01 | 6.22 | 5.95 | 6.22 | 6.22 | 1.73% | 18,945 |
| Jan 7, 2026 | 6.13 | 6.21 | 5.94 | 6.11 | 6.11 | -1.55% | 34,812 |
| Jan 6, 2026 | 5.92 | 6.21 | 5.92 | 6.21 | 6.21 | 5.63% | 84,039 |
| Jan 5, 2026 | 5.72 | 5.95 | 5.72 | 5.88 | 5.88 | 3.14% | 21,705 |
| Jan 2, 2026 | 6.05 | 6.16 | 5.67 | 5.70 | 5.70 | -5.05% | 39,473 |
| Dec 31, 2025 | 6.04 | 6.16 | 5.97 | 6.00 | 6.00 | -1.77% | 31,803 |
| Dec 30, 2025 | 6.07 | 6.21 | 6.00 | 6.11 | 6.11 | 0.68% | 47,246 |
| Dec 29, 2025 | 6.36 | 6.37 | 6.05 | 6.07 | 6.07 | -4.86% | 76,844 |
| Dec 26, 2025 | 6.42 | 6.42 | 6.36 | 6.38 | 6.38 | -0.51% | 31,381 |
| Dec 24, 2025 | 6.50 | 6.50 | 6.33 | 6.41 | 6.41 | -1.38% | 36,451 |
| Dec 23, 2025 | 6.44 | 6.53 | 6.25 | 6.50 | 6.50 | 1.94% | 34,127 |
| Dec 22, 2025 | 5.73 | 6.46 | 5.73 | 6.38 | 6.38 | 17.02% | 88,755 |
| Dec 19, 2025 | 5.20 | 5.56 | 5.20 | 5.45 | 5.45 | 3.63% | 29,363 |
| Dec 18, 2025 | 5.50 | 5.50 | 5.26 | 5.26 | 5.26 | -1.31% | 15,000 |
| Dec 17, 2025 | 5.50 | 5.50 | 5.33 | 5.33 | 5.33 | -1.33% | 24,117 |
| Dec 16, 2025 | 5.39 | 5.47 | 5.36 | 5.40 | 5.40 | - | 7,432 |
| Dec 15, 2025 | 5.52 | 5.61 | 5.37 | 5.40 | 5.40 | -0.33% | 8,390 |
| Dec 12, 2025 | 5.58 | 5.64 | 5.38 | 5.42 | 5.42 | -1.63% | 21,893 |
| Dec 11, 2025 | 5.49 | 5.55 | 5.45 | 5.51 | 5.51 | 1.36% | 14,784 |
| Dec 10, 2025 | 5.33 | 5.48 | 5.32 | 5.44 | 5.44 | 1.61% | 26,621 |
| Dec 9, 2025 | 5.30 | 5.44 | 5.26 | 5.35 | 5.35 | 0.75% | 26,935 |
| Dec 8, 2025 | 5.35 | 5.37 | 5.20 | 5.31 | 5.31 | -0.04% | 20,337 |
| Dec 5, 2025 | 5.40 | 5.40 | 5.31 | 5.31 | 5.31 | -2.17% | 19,389 |
| Dec 4, 2025 | 5.26 | 5.54 | 5.18 | 5.43 | 5.43 | 2.69% | 30,174 |
| Dec 3, 2025 | 5.35 | 5.35 | 5.27 | 5.29 | 5.29 | -1.20% | 91,910 |
| Dec 2, 2025 | 5.29 | 5.36 | 5.14 | 5.35 | 5.35 | 1.21% | 44,373 |