Erdene Resource Development Corporation (ERDCF)
OTCMKTS · Delayed Price · Currency is USD
4.330
+0.349 (8.78%)
At close: Nov 9, 2026
ERDCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.00 | 4.33 | 4.00 | 4.33 | 4.33 | 8.78% | 25,880 |
| Nov 6, 2026 | 3.88 | 4.00 | 3.88 | 3.98 | 3.98 | 3.39% | 9,525 |
| Nov 5, 2026 | 3.99 | 3.99 | 3.73 | 3.85 | 3.85 | -1.28% | 21,211 |
| Nov 4, 2026 | 3.74 | 3.91 | 3.72 | 3.90 | 3.90 | 6.27% | 13,307 |
| Nov 3, 2026 | 3.65 | 3.73 | 3.64 | 3.67 | 3.67 | 1.77% | 23,081 |
| Nov 2, 2026 | 3.78 | 3.78 | 3.59 | 3.61 | 3.61 | -3.84% | 17,105 |
| Oct 30, 2026 | 3.61 | 3.75 | 3.61 | 3.75 | 3.75 | -4.09% | 8,136 |
| Oct 29, 2026 | 3.92 | 3.92 | 3.89 | 3.91 | 3.91 | -1.31% | 3,605 |
| Oct 28, 2026 | 3.86 | 3.96 | 3.86 | 3.96 | 3.96 | 0.30% | 4,212 |
| Oct 27, 2026 | 3.81 | 3.97 | 3.81 | 3.95 | 3.95 | 2.60% | 26,824 |
| Oct 26, 2026 | 3.82 | 3.85 | 3.82 | 3.85 | 3.85 | 0.92% | 759 |
| Oct 23, 2026 | 3.95 | 3.95 | 3.78 | 3.82 | 3.82 | -1.68% | 6,861 |
| Oct 22, 2026 | 4.10 | 4.10 | 3.86 | 3.88 | 3.88 | -8.19% | 29,977 |
| Oct 21, 2026 | 4.16 | 4.23 | 4.14 | 4.23 | 4.23 | 0.57% | 2,501 |
| Oct 20, 2026 | 4.18 | 4.25 | 4.17 | 4.20 | 4.20 | 0.29% | 2,500 |
| Oct 19, 2026 | 4.22 | 4.22 | 4.18 | 4.19 | 4.19 | 0.38% | 5,832 |
| Oct 16, 2026 | 4.18 | 4.25 | 4.13 | 4.17 | 4.17 | 3.58% | 4,329 |
| Oct 15, 2026 | 3.92 | 4.03 | 3.92 | 4.03 | 4.03 | 4.39% | 8,009 |
| Oct 14, 2026 | 4.13 | 4.13 | 3.79 | 3.86 | 3.86 | -5.49% | 6,382 |
| Oct 13, 2026 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | -2.97% | 902 |
| Oct 12, 2026 | 3.92 | 4.25 | 3.92 | 4.21 | 4.21 | -0.94% | 4,355 |
| Oct 9, 2026 | 4.25 | 4.32 | 4.25 | 4.25 | 4.25 | 4.55% | 353 |
| Oct 8, 2026 | 4.05 | 4.08 | 3.99 | 4.07 | 4.07 | -0.27% | 2,338 |
| Oct 7, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | -1.16% | 1,280 |
| Oct 6, 2026 | 4.12 | 4.15 | 4.12 | 4.12 | 4.12 | -0.39% | 2,835 |
| Oct 5, 2026 | 4.14 | 4.18 | 4.14 | 4.14 | 4.14 | 2.73% | 5,596 |
| Oct 2, 2026 | 4.10 | 4.11 | 3.99 | 4.03 | 4.03 | -2.42% | 22,204 |
| Oct 1, 2026 | 4.13 | 4.14 | 4.08 | 4.13 | 4.13 | -0.96% | 2,496 |
| Sep 30, 2026 | 4.19 | 4.19 | 4.15 | 4.17 | 4.17 | -1.07% | 3,199 |
| Sep 29, 2026 | 4.22 | 4.22 | 4.18 | 4.22 | 4.22 | -0.35% | 1,950 |
| Sep 28, 2026 | 4.23 | 4.28 | 4.18 | 4.23 | 4.23 | -1.40% | 6,751 |
| 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 |