Erdene Resource Development Corporation (ERDCF)
OTCMKTS · Delayed Price · Currency is USD
3.881
+0.061 (1.60%)
At close: Jun 12, 2026
ERDCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 4.57 | 4.58 | 4.47 | 4.55 | 4.55 | -0.39% | 22,420 |
| May 28, 2026 | 4.46 | 4.60 | 4.46 | 4.57 | 4.57 | -0.39% | 31,745 |
| May 27, 2026 | 4.50 | 4.59 | 4.49 | 4.59 | 4.59 | -0.43% | 2,984 |
| May 26, 2026 | 4.37 | 4.64 | 4.37 | 4.61 | 4.61 | 3.39% | 13,042 |
| May 22, 2026 | 4.39 | 4.46 | 4.37 | 4.46 | 4.46 | 0.07% | 81,448 |
| May 21, 2026 | 4.39 | 4.50 | 4.39 | 4.45 | 4.45 | -0.31% | 6,120 |
| May 20, 2026 | 4.38 | 4.50 | 4.30 | 4.47 | 4.47 | 1.29% | 17,790 |
| May 19, 2026 | 4.36 | 4.43 | 4.35 | 4.41 | 4.41 | -0.70% | 9,016 |
| May 18, 2026 | 4.44 | 4.47 | 4.43 | 4.44 | 4.44 | -0.89% | 5,379 |
| May 15, 2026 | 4.51 | 4.51 | 4.37 | 4.48 | 4.48 | -3.24% | 22,065 |
| May 14, 2026 | 4.91 | 4.91 | 4.60 | 4.63 | 4.63 | -3.46% | 9,060 |
| May 13, 2026 | 4.75 | 4.80 | 4.62 | 4.80 | 4.80 | 2.04% | 30,241 |
| May 12, 2026 | 4.59 | 4.70 | 4.51 | 4.70 | 4.70 | 2.62% | 35,876 |
| May 11, 2026 | 4.64 | 4.74 | 4.54 | 4.58 | 4.58 | 0.88% | 67,593 |
| May 8, 2026 | 4.56 | 4.56 | 4.45 | 4.54 | 4.54 | 2.71% | 14,759 |
| May 7, 2026 | 4.63 | 4.70 | 4.34 | 4.42 | 4.42 | -3.91% | 54,782 |
| May 6, 2026 | 4.50 | 4.65 | 4.50 | 4.60 | 4.60 | 3.14% | 58,223 |
| May 5, 2026 | 4.53 | 4.53 | 4.46 | 4.46 | 4.46 | -1.76% | 13,190 |
| May 4, 2026 | 4.40 | 4.67 | 4.40 | 4.54 | 4.54 | 3.94% | 28,047 |
| May 1, 2026 | 4.43 | 4.43 | 4.35 | 4.37 | 4.37 | -0.73% | 10,328 |
| Apr 30, 2026 | 4.39 | 4.43 | 4.38 | 4.40 | 4.40 | 2.91% | 23,701 |
| Apr 29, 2026 | 4.38 | 4.38 | 4.28 | 4.28 | 4.28 | -2.60% | 13,737 |
| Apr 28, 2026 | 4.57 | 4.57 | 4.38 | 4.39 | 4.39 | -4.67% | 11,831 |
| Apr 27, 2026 | 4.63 | 4.63 | 4.55 | 4.61 | 4.61 | -1.37% | 23,903 |
| Apr 24, 2026 | 4.69 | 4.69 | 4.67 | 4.67 | 4.67 | -0.19% | 3,244 |
| Apr 23, 2026 | 4.80 | 4.87 | 4.68 | 4.68 | 4.68 | -3.75% | 7,465 |
| Apr 22, 2026 | 4.83 | 4.99 | 4.78 | 4.86 | 4.86 | -0.49% | 8,923 |
| Apr 21, 2026 | 5.35 | 5.35 | 4.88 | 4.88 | 4.88 | -9.05% | 9,511 |
| Apr 20, 2026 | 5.09 | 5.37 | 5.09 | 5.37 | 5.37 | 3.07% | 29,074 |
| Apr 17, 2026 | 5.19 | 5.40 | 5.19 | 5.21 | 5.21 | 4.62% | 28,864 |
| Apr 16, 2026 | 5.00 | 5.10 | 4.93 | 4.98 | 4.98 | -0.40% | 9,230 |
| Apr 15, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -3.29% | 25,332 |
| Apr 14, 2026 | 5.26 | 5.26 | 5.17 | 5.17 | 5.17 | 1.37% | 16,917 |
| Apr 13, 2026 | 4.77 | 5.10 | 4.77 | 5.10 | 5.10 | 7.14% | 32,775 |
| Apr 10, 2026 | 4.77 | 4.82 | 4.76 | 4.76 | 4.76 | 0.07% | 11,971 |
| Apr 9, 2026 | 4.52 | 4.82 | 4.47 | 4.76 | 4.76 | 1.20% | 37,874 |
| Apr 8, 2026 | 4.78 | 4.94 | 4.66 | 4.70 | 4.70 | 3.30% | 23,686 |
| Apr 7, 2026 | 4.84 | 4.84 | 4.54 | 4.55 | 4.55 | -1.11% | 16,859 |
| Apr 6, 2026 | 4.58 | 4.62 | 4.58 | 4.60 | 4.60 | 0.47% | 8,257 |
| Apr 2, 2026 | 4.52 | 4.60 | 4.35 | 4.58 | 4.58 | -0.61% | 33,127 |