Erdene Resource Development Corporation (TSX:ERD)
Canada · Delayed Price · Currency is CAD 6.21
+0.29 (4.90%)
Oct 9, 2026, 2:43 PM EST
TSX:ERD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.95 | 6.21 | 5.82 | 6.21 | 6.21 | 4.90% | 24,450 |
| Oct 8, 2026 | 5.63 | 5.92 | 5.63 | 5.92 | 5.92 | 1.37% | 25,365 |
| Oct 7, 2026 | 5.95 | 5.95 | 5.78 | 5.84 | 5.84 | -1.02% | 24,273 |
| Oct 6, 2026 | 5.96 | 5.96 | 5.76 | 5.90 | 5.90 | 0.51% | 11,109 |
| Oct 5, 2026 | 6.00 | 6.00 | 5.81 | 5.87 | 5.87 | 1.21% | 27,500 |
| Oct 2, 2026 | 5.80 | 5.82 | 5.69 | 5.80 | 5.80 | -1.36% | 16,971 |
| Oct 1, 2026 | 5.97 | 5.97 | 5.79 | 5.88 | 5.88 | -1.51% | 15,936 |
| Sep 30, 2026 | 5.93 | 5.98 | 5.91 | 5.97 | 5.97 | - | 10,914 |
| Sep 29, 2026 | 6.00 | 6.02 | 5.92 | 5.97 | 5.97 | -0.50% | 17,431 |
| Sep 28, 2026 | 6.01 | 6.06 | 5.90 | 6.00 | 6.00 | -2.91% | 21,087 |
| Sep 25, 2026 | 6.22 | 6.23 | 6.06 | 6.18 | 6.18 | -0.80% | 31,782 |
| Sep 24, 2026 | 6.49 | 6.49 | 6.10 | 6.23 | 6.23 | -3.56% | 29,290 |
| Sep 23, 2026 | 6.54 | 6.54 | 6.24 | 6.46 | 6.46 | -2.27% | 40,575 |
| Sep 22, 2026 | 6.99 | 6.99 | 6.41 | 6.61 | 6.61 | -2.07% | 92,261 |
| Sep 21, 2026 | 6.76 | 6.76 | 6.51 | 6.75 | 6.75 | 1.50% | 15,501 |
| Sep 18, 2026 | 6.75 | 7.17 | 6.49 | 6.65 | 6.65 | -1.19% | 92,436 |
| Sep 17, 2026 | 6.40 | 6.79 | 6.40 | 6.73 | 6.73 | 5.49% | 44,255 |
| Sep 16, 2026 | 6.22 | 6.40 | 6.19 | 6.38 | 6.38 | 3.40% | 24,389 |
| Sep 15, 2026 | 6.05 | 6.20 | 6.02 | 6.17 | 6.17 | -1.12% | 13,280 |
| Sep 14, 2026 | 5.87 | 6.29 | 5.87 | 6.24 | 6.24 | -2.19% | 25,133 |
| Sep 11, 2026 | 6.49 | 6.49 | 6.21 | 6.38 | 6.38 | 1.75% | 27,817 |
| Sep 10, 2026 | 6.67 | 6.67 | 6.23 | 6.27 | 6.27 | -6.28% | 33,503 |
| Sep 9, 2026 | 6.51 | 6.75 | 6.51 | 6.69 | 6.69 | 2.61% | 31,041 |
| Sep 8, 2026 | 6.54 | 6.65 | 6.44 | 6.52 | 6.52 | -0.31% | 30,402 |
| Sep 4, 2026 | 6.49 | 6.54 | 6.41 | 6.54 | 6.54 | -0.15% | 13,400 |
| Sep 3, 2026 | 6.50 | 6.55 | 6.38 | 6.55 | 6.55 | 0.77% | 21,949 |
| Sep 2, 2026 | 6.35 | 6.55 | 6.26 | 6.50 | 6.50 | 3.67% | 50,997 |
| Sep 1, 2026 | 6.62 | 6.62 | 6.20 | 6.27 | 6.27 | -3.83% | 15,472 |
| Aug 31, 2026 | 6.78 | 6.78 | 6.34 | 6.52 | 6.52 | -1.51% | 16,014 |
| Aug 28, 2026 | 6.85 | 6.91 | 6.55 | 6.62 | 6.62 | -4.20% | 30,903 |
| Aug 27, 2026 | 6.67 | 6.91 | 6.67 | 6.91 | 6.91 | 1.92% | 29,902 |
| Aug 26, 2026 | 6.55 | 6.88 | 6.55 | 6.78 | 6.78 | -1.02% | 42,004 |
| Aug 25, 2026 | 6.70 | 6.85 | 6.67 | 6.85 | 6.85 | 1.18% | 17,907 |
| Aug 24, 2026 | 6.80 | 6.85 | 6.68 | 6.77 | 6.77 | -0.15% | 17,172 |
| Aug 21, 2026 | 6.75 | 6.98 | 6.70 | 6.78 | 6.78 | 1.35% | 54,889 |
| Aug 20, 2026 | 6.49 | 6.72 | 6.44 | 6.69 | 6.69 | - | 32,305 |
| Aug 19, 2026 | 6.14 | 6.69 | 6.14 | 6.69 | 6.69 | 7.56% | 117,824 |
| Aug 18, 2026 | 6.20 | 6.25 | 6.11 | 6.22 | 6.22 | -0.48% | 24,511 |
| Aug 17, 2026 | 6.24 | 6.31 | 6.09 | 6.25 | 6.25 | 1.46% | 23,284 |
| Aug 14, 2026 | 6.27 | 6.43 | 6.13 | 6.16 | 6.16 | -1.44% | 50,402 |
| Aug 13, 2026 | 6.43 | 6.43 | 6.19 | 6.25 | 6.25 | -3.55% | 26,286 |
| Aug 12, 2026 | 6.72 | 6.72 | 6.40 | 6.48 | 6.48 | -1.07% | 60,113 |
| Aug 11, 2026 | 6.63 | 6.68 | 6.41 | 6.55 | 6.55 | -1.95% | 61,238 |
| Aug 10, 2026 | 6.28 | 6.77 | 6.16 | 6.68 | 6.68 | 6.37% | 111,460 |
| Aug 7, 2026 | 5.90 | 6.28 | 5.90 | 6.28 | 6.28 | 6.98% | 44,516 |
| Aug 6, 2026 | 5.60 | 5.87 | 5.60 | 5.87 | 5.87 | 6.15% | 29,760 |
| Aug 5, 2026 | 5.71 | 5.82 | 5.50 | 5.53 | 5.53 | -0.72% | 199,897 |
| Aug 4, 2026 | 5.40 | 5.67 | 5.32 | 5.57 | 5.57 | 3.53% | 86,197 |
| Jul 31, 2026 | 5.51 | 5.51 | 5.28 | 5.38 | 5.38 | -2.18% | 16,941 |
| Jul 30, 2026 | 5.41 | 5.50 | 5.33 | 5.50 | 5.50 | 3.58% | 21,617 |