Erdene Resource Development Corporation (TSX:ERD)
Canada · Delayed Price · Currency is CAD 5.22
-0.28 (-5.09%)
Oct 30, 2026, 4:00 PM EDT
TSX:ERD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.69 | 5.69 | 5.02 | 5.22 | 5.22 | -5.09% | 64,989 |
| Oct 29, 2026 | 5.48 | 5.50 | 5.44 | 5.50 | 5.50 | -1.08% | 11,179 |
| Oct 28, 2026 | 5.64 | 5.64 | 5.38 | 5.56 | 5.56 | -1.24% | 41,487 |
| Oct 27, 2026 | 5.47 | 5.63 | 5.47 | 5.63 | 5.63 | 3.49% | 32,497 |
| Oct 26, 2026 | 5.34 | 5.44 | 5.13 | 5.44 | 5.44 | 0.93% | 26,742 |
| Oct 23, 2026 | 5.38 | 5.39 | 5.18 | 5.39 | 5.39 | -1.10% | 28,565 |
| Oct 22, 2026 | 5.78 | 5.84 | 5.39 | 5.45 | 5.45 | -8.40% | 71,577 |
| Oct 21, 2026 | 5.91 | 5.95 | 5.80 | 5.95 | 5.95 | 1.71% | 27,115 |
| Oct 20, 2026 | 5.99 | 6.00 | 5.79 | 5.85 | 5.85 | -1.52% | 17,143 |
| Oct 19, 2026 | 5.95 | 6.00 | 5.89 | 5.94 | 5.94 | -1.00% | 13,887 |
| Oct 16, 2026 | 6.00 | 6.02 | 5.80 | 6.00 | 6.00 | 2.56% | 54,074 |
| Oct 15, 2026 | 5.65 | 5.85 | 5.55 | 5.85 | 5.85 | 4.28% | 12,316 |
| Oct 14, 2026 | 5.86 | 5.86 | 5.39 | 5.61 | 5.61 | -7.12% | 83,074 |
| Oct 13, 2026 | 6.05 | 6.05 | 5.78 | 6.04 | 6.04 | -0.17% | 26,485 |
| Oct 9, 2026 | 5.95 | 6.23 | 5.82 | 6.05 | 6.05 | 2.20% | 41,857 |
| 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 |