Erdene Resource Development Corporation (TSX:ERD)
Canada · Delayed Price · Currency is CAD 6.35
-0.17 (-2.61%)
May 14, 2026, 4:00 PM EST
TSX:ERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 6.54 | 6.56 | 6.20 | 6.35 | - | -2.61% | 165,035 |
| May 13, 2026 | 6.48 | 6.70 | 6.32 | 6.52 | 6.52 | 1.72% | 107,275 |
| May 12, 2026 | 6.25 | 6.45 | 6.15 | 6.41 | 6.41 | 2.07% | 190,273 |
| May 11, 2026 | 6.15 | 6.46 | 6.15 | 6.28 | 6.28 | 0.80% | 119,573 |
| May 8, 2026 | 6.10 | 6.30 | 6.10 | 6.23 | 6.23 | 3.83% | 126,044 |
| May 7, 2026 | 6.29 | 6.38 | 5.88 | 6.00 | 6.00 | -3.69% | 287,250 |
| May 6, 2026 | 6.10 | 6.35 | 6.09 | 6.23 | 6.23 | 3.83% | 116,398 |
| May 5, 2026 | 6.20 | 6.24 | 6.00 | 6.00 | 6.00 | -1.80% | 56,963 |
| May 4, 2026 | 6.10 | 6.42 | 6.02 | 6.11 | 6.11 | 2.69% | 130,851 |
| May 1, 2026 | 6.02 | 6.04 | 5.87 | 5.95 | 5.95 | 0.51% | 31,297 |
| Apr 30, 2026 | 5.96 | 6.09 | 5.91 | 5.92 | 5.92 | 1.20% | 43,132 |
| Apr 29, 2026 | 6.00 | 6.00 | 5.83 | 5.85 | 5.85 | -2.50% | 74,641 |
| Apr 28, 2026 | 6.12 | 6.13 | 5.97 | 6.00 | 6.00 | -4.61% | 113,142 |
| Apr 27, 2026 | 6.35 | 6.35 | 6.19 | 6.29 | 6.29 | -0.94% | 51,916 |
| Apr 24, 2026 | 6.37 | 6.50 | 6.34 | 6.35 | 6.35 | -1.40% | 59,665 |
| 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 |