Erdene Resource Development Corporation (TSX:ERD)
Canada · Delayed Price · Currency is CAD 5.08
-0.01 (-0.20%)
Jul 15, 2026, 4:00 PM EST
TSX:ERD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 6.40 | 6.45 | 6.29 | 6.41 | 6.41 | 0.31% | 49,274 |
| May 25, 2026 | 6.35 | 6.41 | 6.14 | 6.39 | 6.39 | 3.73% | 29,759 |
| May 22, 2026 | 6.25 | 6.25 | 6.01 | 6.16 | 6.16 | 0.33% | 74,896 |
| May 21, 2026 | 6.07 | 6.24 | 6.02 | 6.14 | 6.14 | 0.49% | 71,240 |
| May 20, 2026 | 6.10 | 6.31 | 5.95 | 6.11 | 6.11 | 1.66% | 151,082 |
| May 19, 2026 | 6.13 | 6.21 | 5.97 | 6.01 | 6.01 | -2.28% | 184,123 |
| May 15, 2026 | 6.18 | 6.29 | 5.98 | 6.15 | 6.15 | -3.15% | 283,471 |
| May 14, 2026 | 6.54 | 6.56 | 6.20 | 6.35 | 6.35 | -2.61% | 165,043 |
| 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 |