Erdene Resource Development Corporation (ERDCF)
OTCMKTS · Delayed Price · Currency is USD
4.370
-0.080 (-1.80%)
Sep 24, 2026, 3:55 PM EST
ERDCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.39 | 4.40 | 4.29 | 4.29 | 4.29 | -1.83% | 10,926 |
| Sep 24, 2026 | 4.35 | 4.49 | 4.34 | 4.37 | 4.37 | -1.80% | 1,617 |
| Sep 23, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -4.51% | 869 |
| Sep 22, 2026 | 4.80 | 4.80 | 4.57 | 4.66 | 4.66 | -2.92% | 6,540 |
| Sep 21, 2026 | 4.83 | 4.83 | 4.69 | 4.80 | 4.80 | 1.05% | 3,142 |
| Sep 18, 2026 | 4.85 | 4.88 | 4.64 | 4.75 | 4.75 | -1.04% | 15,219 |
| Sep 17, 2026 | 4.62 | 4.83 | 4.62 | 4.80 | 4.80 | 7.24% | 5,369 |
| Sep 16, 2026 | 4.46 | 4.54 | 4.46 | 4.48 | 4.48 | 2.43% | 4,604 |
| Sep 15, 2026 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | -1.84% | 845 |
| Sep 14, 2026 | 4.10 | 4.51 | 4.10 | 4.45 | 4.45 | -2.58% | 10,078 |
| Sep 11, 2026 | 4.62 | 4.62 | 4.57 | 4.57 | 4.57 | 1.15% | 1,652 |
| Sep 10, 2026 | 4.66 | 4.66 | 4.52 | 4.52 | 4.52 | -6.07% | 7,707 |
| Sep 9, 2026 | 4.70 | 4.90 | 4.70 | 4.81 | 4.81 | 2.34% | 9,404 |
| Sep 8, 2026 | 4.75 | 4.80 | 4.70 | 4.70 | 4.70 | 1.40% | 16,580 |
| Sep 4, 2026 | 4.60 | 4.68 | 4.60 | 4.64 | 4.64 | -1.76% | 9,555 |
| Sep 3, 2026 | 4.70 | 4.72 | 4.65 | 4.72 | 4.72 | 2.34% | 3,152 |
| Sep 2, 2026 | 4.70 | 4.70 | 4.61 | 4.61 | 4.61 | 2.44% | 1,180 |
| Sep 1, 2026 | 4.61 | 4.61 | 4.50 | 4.50 | 4.50 | -3.85% | 4,061 |
| Aug 31, 2026 | 4.69 | 4.69 | 4.61 | 4.68 | 4.68 | -1.06% | 4,627 |
| Aug 28, 2026 | 4.93 | 4.95 | 4.73 | 4.73 | 4.73 | -4.83% | 7,679 |
| Aug 27, 2026 | 4.81 | 4.97 | 4.81 | 4.97 | 4.97 | 1.59% | 15,913 |
| Aug 26, 2026 | 4.83 | 4.90 | 4.83 | 4.89 | 4.89 | -0.93% | 2,450 |
| Aug 25, 2026 | 4.84 | 4.95 | 4.83 | 4.94 | 4.94 | 1.40% | 9,751 |
| Aug 24, 2026 | 5.02 | 5.02 | 4.87 | 4.87 | 4.87 | -0.71% | 2,026 |
| Aug 21, 2026 | 5.00 | 5.09 | 4.85 | 4.91 | 4.91 | 1.76% | 6,213 |
| Aug 20, 2026 | 4.78 | 4.82 | 4.71 | 4.82 | 4.82 | 1.05% | 17,353 |
| Aug 19, 2026 | 4.64 | 4.80 | 4.64 | 4.77 | 4.77 | 7.31% | 14,391 |
| Aug 18, 2026 | 4.44 | 4.48 | 4.42 | 4.45 | 4.45 | -0.86% | 12,012 |
| Aug 17, 2026 | 4.84 | 4.84 | 4.42 | 4.48 | 4.48 | 0.64% | 5,730 |
| Aug 14, 2026 | 4.51 | 4.62 | 4.46 | 4.46 | 4.46 | -0.60% | 3,416 |
| Aug 13, 2026 | 4.53 | 4.53 | 4.44 | 4.48 | 4.48 | -2.73% | 8,595 |
| Aug 12, 2026 | 4.70 | 4.70 | 4.61 | 4.61 | 4.61 | -0.26% | 1,780 |
| Aug 11, 2026 | 4.86 | 4.86 | 4.62 | 4.62 | 4.62 | -3.75% | 15,149 |
| Aug 10, 2026 | 4.49 | 4.80 | 4.49 | 4.80 | 4.80 | 7.82% | 12,281 |
| Aug 7, 2026 | 4.28 | 4.50 | 4.28 | 4.45 | 4.45 | 6.76% | 6,563 |
| Aug 6, 2026 | 4.10 | 4.17 | 4.04 | 4.17 | 4.17 | 2.71% | 17,331 |
| Aug 5, 2026 | 4.07 | 4.11 | 3.98 | 4.06 | 4.06 | 2.89% | 8,445 |
| Aug 4, 2026 | 3.83 | 4.01 | 3.82 | 3.95 | 3.95 | 3.27% | 8,604 |
| Aug 3, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.29% | 3,533 |
| Jul 31, 2026 | 3.80 | 3.82 | 3.78 | 3.81 | 3.81 | -2.81% | 7,694 |
| Jul 30, 2026 | 3.85 | 3.92 | 3.84 | 3.92 | 3.92 | 3.16% | 3,283 |
| Jul 29, 2026 | 3.71 | 3.80 | 3.65 | 3.80 | 3.80 | -0.07% | 2,851 |
| Jul 28, 2026 | 3.81 | 3.81 | 3.70 | 3.80 | 3.80 | -2.50% | 4,786 |
| Jul 27, 2026 | 3.89 | 3.93 | 3.86 | 3.90 | 3.90 | 1.30% | 1,482 |
| Jul 24, 2026 | 3.82 | 3.92 | 3.82 | 3.85 | 3.85 | 2.67% | 2,289 |
| Jul 23, 2026 | 2.97 | 3.75 | 2.97 | 3.75 | 3.75 | -1.32% | 12,918 |
| Jul 22, 2026 | 3.80 | 3.82 | 3.63 | 3.80 | 3.80 | 4.11% | 5,977 |
| Jul 21, 2026 | 3.38 | 3.65 | 3.38 | 3.65 | 3.65 | 9.61% | 19,797 |
| Jul 20, 2026 | 3.37 | 3.40 | 3.33 | 3.33 | 3.33 | -0.60% | 3,558 |
| Jul 17, 2026 | 3.33 | 3.42 | 3.28 | 3.35 | 3.35 | -1.47% | 6,315 |