Erdene Resource Development Corporation (ERDCF)
OTCMKTS · Delayed Price · Currency is USD
6.83
-0.28 (-3.94%)
Oct 17, 2025, 3:58 PM EDT
ERDCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 7.15 | 7.15 | 6.63 | 6.83 | 6.83 | -3.94% | 265,684 |
| Oct 16, 2025 | 7.38 | 7.56 | 7.05 | 7.11 | 7.11 | -3.00% | 316,961 |
| Oct 15, 2025 | 7.41 | 7.50 | 7.15 | 7.33 | 7.33 | 1.52% | 308,680 |
| Oct 14, 2025 | 7.63 | 7.63 | 7.15 | 7.22 | 7.22 | -7.20% | 169,041 |
| Oct 13, 2025 | 7.28 | 7.91 | 7.28 | 7.78 | 7.78 | 12.43% | 72,689 |
| Oct 10, 2025 | 7.16 | 7.20 | 6.88 | 6.92 | 6.92 | 0.73% | 85,438 |
| Oct 9, 2025 | 7.38 | 7.40 | 6.85 | 6.87 | 6.87 | -5.63% | 158,398 |
| Oct 8, 2025 | 7.36 | 7.50 | 7.28 | 7.28 | 7.28 | -0.23% | 57,136 |
| Oct 7, 2025 | 7.39 | 7.51 | 7.25 | 7.30 | 7.30 | -1.26% | 59,347 |
| Oct 6, 2025 | 7.50 | 7.68 | 7.39 | 7.39 | 7.39 | 1.65% | 45,522 |
| Oct 3, 2025 | 7.69 | 7.79 | 7.25 | 7.27 | 7.27 | -5.22% | 110,700 |
| Oct 2, 2025 | 7.45 | 7.83 | 7.23 | 7.67 | 7.67 | 6.82% | 464,207 |
| Oct 1, 2025 | 7.70 | 7.70 | 7.15 | 7.18 | 7.18 | -3.46% | 267,971 |
| Sep 30, 2025 | 7.11 | 7.50 | 6.87 | 7.44 | 7.44 | 6.55% | 347,025 |
| Sep 29, 2025 | 6.36 | 7.05 | 6.30 | 6.98 | 6.98 | 11.01% | 304,661 |
| Sep 26, 2025 | 6.05 | 6.30 | 6.02 | 6.29 | 6.29 | 4.63% | 191,786 |
| Sep 25, 2025 | 5.96 | 6.06 | 5.90 | 6.01 | 6.01 | 0.84% | 120,953 |
| Sep 24, 2025 | 5.89 | 5.99 | 5.85 | 5.96 | 5.96 | 2.18% | 196,233 |
| Sep 23, 2025 | 5.99 | 5.99 | 5.83 | 5.83 | 5.83 | -2.13% | 46,395 |
| Sep 22, 2025 | 5.90 | 5.99 | 5.90 | 5.96 | 5.96 | 1.36% | 66,509 |
| Sep 19, 2025 | 5.86 | 6.04 | 5.86 | 5.88 | 5.88 | 0.34% | 44,553 |
| Sep 18, 2025 | 5.83 | 5.98 | 5.81 | 5.86 | 5.86 | 0.55% | 39,505 |
| Sep 17, 2025 | 5.98 | 6.08 | 5.81 | 5.83 | 5.83 | -2.54% | 56,054 |
| Sep 16, 2025 | 5.53 | 6.32 | 5.51 | 5.98 | 5.98 | 9.99% | 235,962 |
| 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 |