Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Erdene Resource Development Corp (TSX: ERD )

0.6200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 0.6200 0.6300 0.6100 0.6200 640,772 +0.00(+0.00%)
Sep 25, 2024 0.5600 0.6300 0.5600 0.6200 596,293 +0.05(+8.77%)
Sep 24, 2024 0.5200 0.5800 0.5200 0.5700 269,192 +0.03(+5.56%)
Sep 23, 2024 0.5100 0.5400 0.5100 0.5400 509,321 +0.02(+3.85%)
Sep 20, 2024 0.5000 0.5200 0.4900 0.5200 597,406 +0.03(+6.12%)
Sep 19, 2024 0.4950 0.5100 0.4700 0.4900 398,200 -0.01(-2.00%)
Sep 18, 2024 0.4800 0.5000 0.4700 0.5000 346,480 +0.02(+3.09%)
Sep 17, 2024 0.4750 0.4850 0.4650 0.4850 639,100 +0.01(+1.04%)
Sep 16, 2024 0.4550 0.4850 0.4500 0.4800 110,490 +0.02(+5.49%)
Sep 13, 2024 0.4350 0.4700 0.4350 0.4550 87,600 +0.02(+4.60%)
Sep 12, 2024 0.4300 0.4350 0.4150 0.4350 264,849 +0.01(+2.35%)
Sep 11, 2024 0.4300 0.4300 0.4250 0.4250 67,000 +0.00(+0.00%)
Sep 10, 2024 0.4300 0.4300 0.4200 0.4250 30,769 -0.01(-1.16%)
Sep 09, 2024 0.4250 0.4300 0.4250 0.4300 88,400 +0.00(+0.00%)
Sep 06, 2024 0.4450 0.4450 0.4300 0.4300 44,500 -0.01(-1.15%)
Sep 05, 2024 0.4350 0.4400 0.4350 0.4350 41,255 +0.00(+0.00%)
Sep 04, 2024 0.4400 0.4400 0.4350 0.4350 89,000 -0.01(-2.25%)
Sep 03, 2024 0.4700 0.4700 0.4400 0.4450 59,061 -0.02(-4.30%)
Aug 30, 2024 0.4650 0 -0.00(-1.06%)
Aug 29, 2024 0.4450 0.4850 0.4450 0.4700 185,920 +0.02(+5.62%)
Aug 28, 2024 0.4300 0.4500 0.4250 0.4450 918,800 +0.01(+2.30%)
Aug 27, 2024 0.4400 0.4400 0.4300 0.4350 117,800 -0.01(-1.14%)
Aug 26, 2024 0.4450 0.4450 0.4400 0.4400 36,610 +0.00(+0.00%)
Aug 23, 2024 0.4350 0.4500 0.4350 0.4400 46,500 +0.01(+1.73%)
Aug 22, 2024 0.4400 0.4500 0.4300 0.4325 185,660 -0.01(-1.70%)
Aug 21, 2024 0.4450 0.4450 0.4400 0.4400 61,200 +0.00(+0.00%)
Aug 20, 2024 0.4400 0.4450 0.4350 0.4400 31,500 +0.00(+0.00%)
Aug 19, 2024 0.4300 0.4450 0.4300 0.4400 200,700 +0.01(+2.33%)
Aug 16, 2024 0.4300 0.4450 0.4300 0.4300 47,571 +0.01(+2.38%)
Aug 15, 2024 0.4200 0.4300 0.4200 0.4200 75,563 +0.00(+0.00%)
Aug 14, 2024 0.4150 0.4250 0.4150 0.4200 103,450 +0.00(+0.00%)
Aug 13, 2024 0.4200 0.4200 0.4200 0.4200 11,500 +0.00(+0.00%)
Aug 12, 2024 0.4100 0.4200 0.4100 0.4200 18,846 +0.01(+2.44%)
Aug 09, 2024 0.4150 0.4150 0.4100 0.4100 4,550 -0.01(-1.20%)
Aug 08, 2024 0.4050 0.4300 0.4050 0.4150 174,500 +0.01(+3.75%)
Aug 07, 2024 0.4050 0.4150 0.4000 0.4000 155,110 +0.00(+0.00%)
Aug 06, 2024 0.4050 0.4100 0.4000 0.4000 145,479 -0.01(-1.23%)
Aug 02, 2024 0.4050 0 -0.02(-5.81%)
Aug 01, 2024 0.4400 0.4400 0.4300 0.4300 49,900 -0.01(-1.15%)
Jul 31, 2024 0.4300 0.4350 0.4250 0.4350 89,171 +0.01(+1.16%)
Jul 30, 2024 0.4300 0.4300 0.4200 0.4300 44,797 +0.00(+0.00%)
Jul 29, 2024 0.4250 0.4300 0.4250 0.4300 51,447 +0.01(+2.38%)
Jul 26, 2024 0.4200 0.4300 0.4200 0.4200 70,220 +0.01(+2.44%)
Jul 25, 2024 0.4350 0.4350 0.4050 0.4100 224,710 -0.02(-4.65%)
Jul 24, 2024 0.4400 0.4400 0.4300 0.4300 43,000 -0.01(-2.27%)
Jul 23, 2024 0.4400 0.4450 0.4300 0.4400 72,105 +0.00(+0.00%)
Jul 22, 2024 0.4500 0.4500 0.4400 0.4400 35,555 -0.01(-2.22%)
Jul 19, 2024 0.4250 0.4500 0.4250 0.4500 102,354 +0.03(+7.14%)
Jul 18, 2024 0.4300 0.4300 0.4200 0.4200 119,951 -0.01(-2.33%)
Jul 17, 2024 0.4400 0.4400 0.4250 0.4300 144,225 -0.01(-1.15%)
Jul 16, 2024 0.4350 0.4400 0.4350 0.4350 64,749 +0.01(+2.35%)
Jul 15, 2024 0.4400 0.4400 0.4200 0.4250 130,100 -0.01(-2.30%)
Jul 12, 2024 0.4350 0.4350 0.4300 0.4350 117,700 +0.00(+0.00%)
Jul 11, 2024 0.4350 0.4350 0.4300 0.4350 74,000 +0.01(+2.35%)
Jul 10, 2024 0.4300 0.4350 0.4250 0.4250 303,500 -0.01(-1.16%)
Jul 09, 2024 0.4300 0.4300 0.4100 0.4300 266,500 +0.01(+1.18%)
Jul 08, 2024 0.4300 0.4300 0.4250 0.4250 23,100 +0.00(+0.00%)
Jul 05, 2024 0.4150 0.4250 0.4100 0.4250 163,500 +0.02(+3.66%)
Jul 04, 2024 0.4100 0.4250 0.4100 0.4100 32,500 +0.00(+0.00%)
Jul 03, 2024 0.4100 0.4100 0.4100 0.4100 68,500 +0.00(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.