Erdene Resource Development Corporation (TSX:ERD)
Canada · Delayed Price · Currency is CAD 5.87
+0.34 (6.15%)
Aug 6, 2026, 4:00 PM EST
TSX:ERD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 5.60 | 5.86 | 5.60 | 5.86 | - | 5.88% | 25,983 |
| 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 |
| Jul 29, 2026 | 5.26 | 5.47 | 5.13 | 5.31 | 5.31 | -1.30% | 37,792 |
| Jul 28, 2026 | 5.33 | 5.42 | 5.26 | 5.38 | 5.38 | -1.82% | 28,316 |
| Jul 27, 2026 | 5.40 | 5.57 | 5.35 | 5.48 | 5.48 | -0.18% | 33,469 |
| Jul 24, 2026 | 5.20 | 5.54 | 5.20 | 5.49 | 5.49 | 3.39% | 39,130 |
| Jul 23, 2026 | 5.25 | 5.35 | 5.07 | 5.31 | 5.31 | 1.34% | 75,086 |
| Jul 22, 2026 | 5.32 | 5.43 | 5.09 | 5.24 | 5.24 | 1.16% | 131,272 |
| Jul 21, 2026 | 4.89 | 5.23 | 4.88 | 5.18 | 5.18 | 10.45% | 120,696 |
| Jul 20, 2026 | 4.95 | 4.95 | 4.66 | 4.69 | 4.69 | -2.09% | 27,319 |
| Jul 17, 2026 | 4.75 | 4.85 | 4.54 | 4.79 | 4.79 | - | 34,854 |
| Jul 16, 2026 | 4.95 | 5.04 | 4.77 | 4.79 | 4.79 | -5.71% | 38,506 |
| Jul 15, 2026 | 5.16 | 5.38 | 4.97 | 5.08 | 5.08 | -0.20% | 69,312 |
| Jul 14, 2026 | 5.15 | 5.23 | 5.04 | 5.09 | 5.09 | 0.79% | 16,375 |
| Jul 13, 2026 | 5.00 | 5.07 | 4.93 | 5.05 | 5.05 | -3.26% | 70,279 |
| Jul 10, 2026 | 5.21 | 5.23 | 5.15 | 5.22 | 5.22 | - | 30,294 |
| Jul 9, 2026 | 5.23 | 5.34 | 5.17 | 5.22 | 5.22 | 0.97% | 70,381 |
| Jul 8, 2026 | 5.20 | 5.34 | 5.07 | 5.17 | 5.17 | -0.77% | 77,245 |
| Jul 7, 2026 | 5.24 | 5.39 | 5.15 | 5.21 | 5.21 | -4.05% | 28,061 |
| Jul 6, 2026 | 5.60 | 5.60 | 5.30 | 5.43 | 5.43 | -3.38% | 55,219 |
| Jul 3, 2026 | 5.31 | 5.62 | 5.31 | 5.62 | 5.62 | 4.66% | 19,971 |
| Jul 2, 2026 | 5.35 | 5.46 | 5.25 | 5.37 | 5.37 | 2.09% | 43,588 |
| Jun 30, 2026 | 5.16 | 5.34 | 5.16 | 5.26 | 5.26 | -1.50% | 53,772 |
| Jun 29, 2026 | 5.28 | 5.41 | 5.22 | 5.34 | 5.34 | 0.56% | 90,780 |
| Jun 26, 2026 | 5.38 | 5.50 | 5.05 | 5.31 | 5.31 | 6.63% | 95,217 |
| Jun 25, 2026 | 5.38 | 5.38 | 4.86 | 4.98 | 4.98 | 1.84% | 68,367 |
| Jun 24, 2026 | 5.03 | 5.04 | 4.85 | 4.89 | 4.89 | -2.98% | 147,343 |
| Jun 23, 2026 | 4.91 | 5.10 | 4.86 | 5.04 | 5.04 | -0.79% | 92,307 |
| Jun 22, 2026 | 5.16 | 5.43 | 4.99 | 5.08 | 5.08 | -1.36% | 54,556 |
| Jun 19, 2026 | 5.44 | 5.44 | 5.15 | 5.15 | 5.15 | -3.38% | 109,306 |
| Jun 18, 2026 | 5.38 | 5.56 | 5.22 | 5.33 | 5.33 | -1.66% | 78,767 |
| Jun 17, 2026 | 5.52 | 5.68 | 5.35 | 5.42 | 5.42 | -3.04% | 53,222 |
| Jun 16, 2026 | 5.65 | 5.70 | 5.52 | 5.59 | 5.59 | -0.71% | 36,558 |
| Jun 15, 2026 | 5.61 | 5.87 | 5.57 | 5.63 | 5.63 | 4.26% | 63,244 |
| Jun 12, 2026 | 5.42 | 5.49 | 5.29 | 5.40 | 5.40 | 0.75% | 80,790 |
| Jun 11, 2026 | 5.30 | 5.46 | 5.23 | 5.36 | 5.36 | 1.71% | 148,620 |
| Jun 10, 2026 | 5.23 | 5.34 | 5.20 | 5.27 | 5.27 | -2.04% | 197,534 |
| Jun 9, 2026 | 5.40 | 5.56 | 5.30 | 5.38 | 5.38 | 0.56% | 38,415 |
| Jun 8, 2026 | 5.64 | 5.64 | 5.22 | 5.35 | 5.35 | -3.25% | 245,909 |
| Jun 5, 2026 | 6.15 | 6.20 | 5.46 | 5.53 | 5.53 | -9.93% | 225,570 |
| Jun 4, 2026 | 6.14 | 6.27 | 6.07 | 6.14 | 6.14 | 0.16% | 92,108 |
| Jun 3, 2026 | 6.34 | 6.34 | 6.05 | 6.13 | 6.13 | -1.92% | 91,153 |
| Jun 2, 2026 | 6.34 | 6.35 | 6.11 | 6.25 | 6.25 | -0.32% | 76,116 |
| Jun 1, 2026 | 6.14 | 6.33 | 6.06 | 6.27 | 6.27 | -0.79% | 43,713 |
| May 29, 2026 | 6.35 | 6.35 | 6.13 | 6.32 | 6.32 | - | 48,531 |
| May 28, 2026 | 6.24 | 6.36 | 6.12 | 6.32 | 6.32 | 0.16% | 42,110 |
| May 27, 2026 | 6.25 | 6.38 | 6.20 | 6.31 | 6.31 | -1.56% | 58,504 |