Erdene Resource Development Corporation (TSX:ERD)
Canada · Delayed Price · Currency is CAD 6.44
-0.18 (-2.72%)
Apr 23, 2026, 4:00 PM EST
TSX:ERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.60 | 6.77 | 6.32 | 6.44 | 6.44 | -2.72% | 76,543 |
| Apr 22, 2026 | 6.50 | 6.84 | 6.50 | 6.62 | 6.62 | -0.45% | 118,969 |
| Apr 21, 2026 | 7.31 | 7.31 | 6.65 | 6.65 | 6.65 | -9.65% | 79,975 |
| Apr 20, 2026 | 7.00 | 7.36 | 6.92 | 7.36 | 7.36 | 3.08% | 174,102 |
| Apr 17, 2026 | 6.99 | 7.34 | 6.98 | 7.14 | 7.14 | 5.00% | 345,754 |
| Apr 16, 2026 | 6.79 | 7.09 | 6.74 | 6.80 | 6.80 | -1.31% | 336,602 |
| Apr 15, 2026 | 7.13 | 7.31 | 6.82 | 6.89 | 6.89 | -1.71% | 321,303 |
| Apr 14, 2026 | 7.02 | 7.35 | 7.00 | 7.01 | 7.01 | 0.72% | 255,816 |
| Apr 13, 2026 | 6.44 | 7.05 | 6.44 | 6.96 | 6.96 | 4.66% | 188,504 |
| Apr 10, 2026 | 6.59 | 6.71 | 6.55 | 6.65 | 6.65 | 0.91% | 50,768 |
| Apr 9, 2026 | 6.60 | 6.78 | 6.42 | 6.59 | 6.59 | 0.76% | 64,750 |
| Apr 8, 2026 | 6.53 | 6.90 | 6.43 | 6.54 | 6.54 | 2.19% | 73,346 |
| Apr 7, 2026 | 6.40 | 6.44 | 6.18 | 6.40 | 6.40 | - | 79,818 |
| Apr 6, 2026 | 6.35 | 6.49 | 6.26 | 6.40 | 6.40 | 0.79% | 138,123 |
| Apr 2, 2026 | 6.07 | 6.43 | 6.07 | 6.35 | 6.35 | -1.09% | 117,897 |
| Apr 1, 2026 | 6.30 | 6.58 | 6.30 | 6.42 | 6.42 | 2.72% | 67,293 |
| Mar 31, 2026 | 6.00 | 6.32 | 6.00 | 6.25 | 6.25 | 7.20% | 105,185 |
| Mar 30, 2026 | 6.29 | 6.46 | 5.76 | 5.83 | 5.83 | -4.11% | 188,503 |
| Mar 27, 2026 | 5.98 | 6.17 | 5.91 | 6.08 | 6.08 | 1.50% | 87,021 |
| Mar 26, 2026 | 6.29 | 6.34 | 5.95 | 5.99 | 5.99 | -5.52% | 117,225 |
| Mar 25, 2026 | 6.49 | 6.50 | 6.25 | 6.34 | 6.34 | 4.79% | 463,350 |
| Mar 24, 2026 | 6.05 | 6.18 | 5.92 | 6.05 | 6.05 | 2.02% | 144,963 |
| Mar 23, 2026 | 5.62 | 6.14 | 5.53 | 5.93 | 5.93 | 6.85% | 311,274 |
| Mar 20, 2026 | 5.82 | 5.82 | 5.34 | 5.55 | 5.55 | -3.14% | 213,371 |
| Mar 19, 2026 | 5.76 | 5.78 | 5.40 | 5.73 | 5.73 | -7.73% | 194,146 |
| Mar 18, 2026 | 6.40 | 6.40 | 6.09 | 6.21 | 6.21 | -3.27% | 187,401 |
| Mar 17, 2026 | 6.82 | 6.82 | 6.40 | 6.42 | 6.42 | -4.61% | 170,055 |
| Mar 16, 2026 | 6.99 | 6.99 | 6.49 | 6.73 | 6.73 | -3.99% | 133,148 |
| Mar 13, 2026 | 7.41 | 7.41 | 6.94 | 7.01 | 7.01 | -5.40% | 88,248 |
| Mar 12, 2026 | 7.57 | 7.65 | 7.25 | 7.41 | 7.41 | -1.72% | 115,397 |
| Mar 11, 2026 | 7.38 | 7.54 | 7.30 | 7.54 | 7.54 | -1.44% | 70,009 |
| Mar 10, 2026 | 7.58 | 7.83 | 7.55 | 7.65 | 7.65 | 2.41% | 47,244 |
| Mar 9, 2026 | 7.48 | 7.58 | 7.18 | 7.47 | 7.47 | -0.93% | 158,919 |
| Mar 6, 2026 | 7.60 | 7.74 | 7.42 | 7.54 | 7.54 | -2.58% | 113,284 |
| Mar 5, 2026 | 8.01 | 8.50 | 7.65 | 7.74 | 7.74 | -4.33% | 151,479 |
| Mar 4, 2026 | 8.47 | 8.47 | 8.04 | 8.09 | 8.09 | -1.82% | 69,206 |
| Mar 3, 2026 | 8.59 | 8.79 | 8.13 | 8.24 | 8.24 | -7.83% | 202,183 |
| Mar 2, 2026 | 8.90 | 8.98 | 8.66 | 8.94 | 8.94 | 0.68% | 257,344 |
| Feb 27, 2026 | 8.86 | 9.09 | 8.61 | 8.88 | 8.88 | 0.23% | 151,541 |
| Feb 26, 2026 | 8.86 | 8.86 | 8.61 | 8.86 | 8.86 | - | 101,015 |
| Feb 25, 2026 | 8.80 | 8.88 | 8.72 | 8.86 | 8.86 | 0.34% | 195,896 |
| Feb 24, 2026 | 8.33 | 8.84 | 8.27 | 8.83 | 8.83 | 4.37% | 124,045 |
| Feb 23, 2026 | 8.28 | 8.48 | 8.23 | 8.46 | 8.46 | 3.42% | 139,121 |
| Feb 20, 2026 | 7.93 | 8.18 | 7.90 | 8.18 | 8.18 | 3.02% | 136,187 |
| Feb 19, 2026 | 7.86 | 8.26 | 7.70 | 7.94 | 7.94 | 0.89% | 173,167 |
| Feb 18, 2026 | 8.00 | 8.04 | 7.81 | 7.87 | 7.87 | 0.13% | 129,740 |
| Feb 17, 2026 | 8.01 | 8.01 | 7.76 | 7.86 | 7.86 | -4.96% | 173,985 |
| Feb 13, 2026 | 8.10 | 8.27 | 7.98 | 8.27 | 8.27 | 3.76% | 115,896 |
| Feb 12, 2026 | 8.50 | 8.53 | 7.92 | 7.97 | 7.97 | -6.01% | 249,754 |
| Feb 11, 2026 | 8.48 | 8.55 | 8.26 | 8.48 | 8.48 | 2.66% | 184,967 |