Erdene Resource Development Corporation (ERDCF)
OTCMKTS · Delayed Price · Currency is USD
4.680
-0.120 (-2.50%)
Aug 11, 2026, 11:35 AM EST
ERDCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 3.51 | 3.52 | 3.40 | 3.40 | 3.40 | -4.76% | 15,571 |
| Jul 15, 2026 | 3.68 | 3.75 | 3.57 | 3.57 | 3.57 | -0.83% | 5,974 |
| Jul 14, 2026 | 3.72 | 3.72 | 3.60 | 3.60 | 3.60 | 2.86% | 12,881 |
| Jul 13, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -4.37% | 1,653 |
| Jul 10, 2026 | 3.67 | 3.68 | 3.66 | 3.66 | 3.66 | -0.19% | 8,499 |
| Jul 9, 2026 | 3.69 | 3.74 | 3.67 | 3.67 | 3.67 | -0.62% | 11,645 |
| Jul 8, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.23% | 609 |
| Jul 7, 2026 | 3.70 | 3.70 | 3.64 | 3.65 | 3.65 | -4.08% | 2,800 |
| Jul 6, 2026 | 3.73 | 3.86 | 3.73 | 3.80 | 3.80 | 1.33% | 19,576 |
| Jul 2, 2026 | 3.74 | 3.77 | 3.72 | 3.75 | 3.75 | 0.81% | 5,288 |
| Jul 1, 2026 | 3.60 | 3.73 | 3.60 | 3.72 | 3.72 | 2.20% | 13,970 |
| Jun 30, 2026 | 3.73 | 3.73 | 3.64 | 3.64 | 3.64 | -3.19% | 771 |
| Jun 29, 2026 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 1.40% | 5,825 |
| Jun 26, 2026 | 3.64 | 3.83 | 3.64 | 3.71 | 3.71 | 5.49% | 35,465 |
| Jun 25, 2026 | 3.57 | 3.57 | 3.42 | 3.52 | 3.52 | 1.88% | 22,769 |
| Jun 24, 2026 | 3.46 | 3.53 | 3.44 | 3.45 | 3.45 | -2.54% | 29,371 |
| Jun 23, 2026 | 3.53 | 3.60 | 3.43 | 3.54 | 3.54 | -1.67% | 26,438 |
| Jun 22, 2026 | 3.68 | 3.69 | 3.51 | 3.60 | 3.60 | -4.26% | 16,255 |
| Jun 18, 2026 | 3.40 | 3.92 | 3.40 | 3.76 | 3.76 | -2.46% | 34,682 |
| Jun 17, 2026 | 4.04 | 4.04 | 3.85 | 3.86 | 3.86 | -3.89% | 12,651 |
| Jun 16, 2026 | 4.00 | 4.10 | 3.95 | 4.01 | 4.01 | 0.28% | 9,976 |
| Jun 15, 2026 | 4.16 | 4.16 | 3.99 | 4.00 | 4.00 | 3.07% | 24,862 |
| Jun 12, 2026 | 3.92 | 3.92 | 3.78 | 3.88 | 3.88 | 1.60% | 45,192 |
| Jun 11, 2026 | 3.83 | 3.83 | 3.76 | 3.82 | 3.82 | 1.38% | 65,294 |
| Jun 10, 2026 | 3.82 | 3.82 | 3.75 | 3.77 | 3.77 | -2.89% | 8,789 |
| Jun 9, 2026 | 3.92 | 3.92 | 3.81 | 3.88 | 3.88 | 1.97% | 7,335 |
| Jun 8, 2026 | 4.00 | 4.00 | 3.77 | 3.81 | 3.81 | -3.67% | 63,592 |
| Jun 5, 2026 | 4.47 | 4.47 | 3.89 | 3.95 | 3.95 | -10.23% | 65,643 |
| Jun 4, 2026 | 4.47 | 4.50 | 4.40 | 4.40 | 4.40 | 0.23% | 16,560 |
| Jun 3, 2026 | 4.50 | 4.50 | 4.25 | 4.39 | 4.39 | -2.23% | 34,832 |
| Jun 2, 2026 | 4.57 | 4.58 | 4.45 | 4.49 | 4.49 | -1.97% | 48,647 |
| Jun 1, 2026 | 4.51 | 4.58 | 4.51 | 4.58 | 4.58 | 0.66% | 4,003 |