Erdene Resource Development Corporation (TSX:ERD)
Canada
· Delayed Price · Currency is CAD 7.36
-0.18 (-2.39%)
Dec 5, 2025, 4:00 PM EST
TSX:ERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.60 | 7.60 | 7.34 | 7.37 | - | -2.25% | 67,589 |
| Dec 4, 2025 | 7.35 | 7.72 | 7.19 | 7.54 | 7.54 | 2.17% | 164,451 |
| Dec 3, 2025 | 7.59 | 7.59 | 7.35 | 7.38 | 7.38 | -1.73% | 77,468 |
| Dec 2, 2025 | 7.49 | 7.51 | 7.17 | 7.51 | 7.51 | 0.67% | 93,696 |
| Dec 1, 2025 | 7.60 | 7.65 | 7.38 | 7.46 | 7.46 | -1.45% | 173,718 |
| Nov 28, 2025 | 7.41 | 7.65 | 7.34 | 7.57 | 7.57 | 3.42% | 248,204 |
| Nov 27, 2025 | 7.43 | 7.43 | 7.23 | 7.32 | 7.32 | 0.14% | 36,203 |
| Nov 26, 2025 | 7.23 | 7.41 | 7.22 | 7.31 | 7.31 | 1.95% | 53,405 |
| Nov 25, 2025 | 7.20 | 7.25 | 7.03 | 7.17 | 7.17 | 1.13% | 65,739 |
| Nov 24, 2025 | 7.03 | 7.17 | 7.00 | 7.09 | 7.09 | 2.75% | 91,071 |
| Nov 21, 2025 | 7.10 | 7.10 | 6.70 | 6.90 | 6.90 | -2.13% | 245,457 |
| Nov 20, 2025 | 7.21 | 7.45 | 6.93 | 7.05 | 7.05 | -2.62% | 133,032 |
| Nov 19, 2025 | 7.30 | 7.56 | 7.17 | 7.24 | 7.24 | -0.55% | 63,431 |
| Nov 18, 2025 | 7.16 | 7.30 | 7.06 | 7.28 | 7.28 | 0.41% | 129,969 |
| Nov 17, 2025 | 7.48 | 7.52 | 7.17 | 7.25 | 7.25 | -2.03% | 73,564 |
| Nov 14, 2025 | 7.31 | 7.52 | 7.15 | 7.40 | 7.40 | -2.12% | 58,786 |
| Nov 13, 2025 | 7.65 | 7.90 | 7.50 | 7.56 | 7.56 | -1.05% | 128,828 |
| Nov 12, 2025 | 7.30 | 7.73 | 7.21 | 7.64 | 7.64 | 4.66% | 88,840 |
| Nov 11, 2025 | 7.61 | 7.65 | 7.28 | 7.30 | 7.30 | -4.07% | 43,648 |
| Nov 10, 2025 | 7.65 | 7.87 | 7.57 | 7.61 | 7.61 | 1.33% | 111,664 |
| Nov 7, 2025 | 7.53 | 7.74 | 7.19 | 7.51 | 7.51 | 0.40% | 83,033 |
| Nov 6, 2025 | 7.75 | 7.96 | 7.48 | 7.48 | 7.48 | -2.73% | 236,636 |
| Nov 5, 2025 | 7.94 | 8.10 | 7.61 | 7.69 | 7.69 | -2.04% | 154,156 |
| Nov 4, 2025 | 8.17 | 8.17 | 7.73 | 7.85 | 7.85 | -4.03% | 221,168 |
| Nov 3, 2025 | 8.36 | 8.45 | 8.13 | 8.18 | 8.18 | -0.12% | 69,667 |
| Oct 31, 2025 | 8.44 | 8.44 | 8.19 | 8.19 | 8.19 | -1.44% | 59,149 |
| Oct 30, 2025 | 8.26 | 8.40 | 8.15 | 8.31 | 8.31 | 0.61% | 65,563 |
| Oct 29, 2025 | 8.48 | 8.68 | 8.22 | 8.26 | 8.26 | -1.31% | 77,229 |
| Oct 28, 2025 | 8.33 | 8.61 | 8.20 | 8.37 | 8.37 | -0.12% | 97,080 |
| Oct 27, 2025 | 8.60 | 8.88 | 8.25 | 8.38 | 8.38 | -3.12% | 146,910 |
| Oct 24, 2025 | 8.92 | 8.92 | 8.60 | 8.65 | 8.65 | -1.26% | 73,503 |
| Oct 23, 2025 | 9.06 | 9.10 | 8.72 | 8.76 | 8.76 | -1.79% | 61,638 |
| Oct 22, 2025 | 8.31 | 9.04 | 8.28 | 8.92 | 8.92 | 0.45% | 165,768 |
| Oct 21, 2025 | 9.34 | 9.35 | 8.77 | 8.88 | 8.88 | -8.64% | 186,159 |
| Oct 20, 2025 | 9.63 | 9.90 | 9.63 | 9.72 | 9.72 | 1.67% | 214,507 |
| Oct 17, 2025 | 9.96 | 10.00 | 9.31 | 9.56 | 9.56 | -4.11% | 281,669 |
| Oct 16, 2025 | 10.31 | 10.63 | 9.89 | 9.97 | 9.97 | -3.67% | 485,643 |
| Oct 15, 2025 | 10.35 | 10.59 | 10.00 | 10.35 | 10.35 | 1.47% | 242,385 |
| Oct 14, 2025 | 10.00 | 10.49 | 10.00 | 10.20 | 10.20 | 5.05% | 346,035 |
| Oct 10, 2025 | 9.79 | 10.06 | 9.64 | 9.71 | 9.71 | 0.41% | 152,299 |
| Oct 9, 2025 | 10.13 | 10.20 | 9.60 | 9.67 | 9.67 | -5.01% | 306,671 |
| Oct 8, 2025 | 10.29 | 10.47 | 10.12 | 10.18 | 10.18 | - | 108,629 |
| Oct 7, 2025 | 10.31 | 10.65 | 10.09 | 10.18 | 10.18 | -1.07% | 114,857 |
| Oct 6, 2025 | 10.41 | 10.85 | 10.27 | 10.29 | 10.29 | 1.78% | 260,796 |
| Oct 3, 2025 | 10.70 | 10.89 | 10.10 | 10.11 | 10.11 | -5.69% | 219,944 |
| Oct 2, 2025 | 10.33 | 10.95 | 10.12 | 10.72 | 10.72 | 7.20% | 652,342 |
| Oct 1, 2025 | 10.40 | 10.69 | 9.93 | 10.00 | 10.00 | -3.19% | 420,582 |
| Sep 30, 2025 | 9.50 | 10.44 | 9.50 | 10.33 | 10.33 | 6.71% | 494,437 |
| Sep 29, 2025 | 8.80 | 9.85 | 8.80 | 9.68 | 9.68 | 10.13% | 647,067 |
| Sep 26, 2025 | 8.42 | 8.79 | 8.37 | 8.79 | 8.79 | 5.02% | 545,565 |
| Sep 25, 2025 | 8.25 | 8.46 | 8.19 | 8.37 | 8.37 | 1.21% | 335,858 |
| Sep 24, 2025 | 8.17 | 8.35 | 8.08 | 8.27 | 8.27 | 2.48% | 261,324 |
| Sep 23, 2025 | 8.30 | 8.30 | 8.05 | 8.07 | 8.07 | -2.18% | 68,222 |
| Sep 22, 2025 | 8.11 | 8.30 | 8.10 | 8.25 | 8.25 | 2.10% | 266,792 |
| Sep 19, 2025 | 8.06 | 8.36 | 8.04 | 8.08 | 8.08 | 0.25% | 245,117 |
| Sep 18, 2025 | 8.03 | 8.27 | 7.99 | 8.06 | 8.06 | 0.62% | 71,894 |
| Sep 17, 2025 | 8.20 | 8.50 | 7.98 | 8.01 | 8.01 | -2.55% | 220,928 |
| Sep 16, 2025 | 7.59 | 8.68 | 7.59 | 8.22 | 8.22 | 9.75% | 443,213 |
| Sep 15, 2025 | 7.69 | 7.87 | 7.42 | 7.49 | 7.49 | -1.71% | 164,576 |
| Sep 12, 2025 | 7.54 | 7.70 | 7.51 | 7.62 | 7.62 | 2.28% | 24,480 |
| Sep 11, 2025 | 7.40 | 7.46 | 7.25 | 7.45 | 7.45 | 1.09% | 439,544 |
| Sep 10, 2025 | 7.17 | 7.52 | 7.10 | 7.37 | 7.37 | 2.79% | 40,299 |
| Sep 9, 2025 | 7.40 | 7.42 | 7.11 | 7.17 | 7.17 | -3.11% | 73,841 |
| Sep 8, 2025 | 7.71 | 7.85 | 7.27 | 7.40 | 7.40 | -4.27% | 82,032 |
| Sep 5, 2025 | 7.62 | 7.80 | 7.44 | 7.73 | 7.73 | 1.44% | 64,478 |
| Sep 4, 2025 | 7.68 | 7.68 | 7.32 | 7.62 | 7.62 | -0.78% | 19,318 |
| Sep 3, 2025 | 7.86 | 8.04 | 7.56 | 7.68 | 7.68 | -0.78% | 58,488 |
| Sep 2, 2025 | 7.62 | 7.80 | 7.26 | 7.74 | 7.74 | 0.78% | 98,539 |
| Aug 29, 2025 | 7.08 | 7.74 | 7.08 | 7.68 | 7.68 | 9.40% | 95,048 |
| Aug 28, 2025 | 6.90 | 7.14 | 6.90 | 7.02 | 7.02 | 1.74% | 82,789 |
| Aug 27, 2025 | 7.08 | 7.32 | 6.81 | 6.90 | 6.90 | -3.36% | 116,048 |
| Aug 26, 2025 | 6.54 | 7.14 | 6.48 | 7.14 | 7.14 | 9.17% | 101,702 |
| Aug 25, 2025 | 6.18 | 6.54 | 6.00 | 6.54 | 6.54 | 5.83% | 165,631 |
| Aug 22, 2025 | 6.24 | 6.24 | 5.94 | 6.18 | 6.18 | -0.96% | 106,571 |
| Aug 21, 2025 | 5.64 | 6.24 | 5.64 | 6.24 | 6.24 | 7.22% | 98,590 |
| Aug 20, 2025 | 5.64 | 5.82 | 5.43 | 5.82 | 5.82 | 3.19% | 81,256 |
| Aug 19, 2025 | 5.70 | 5.76 | 5.58 | 5.64 | 5.64 | -1.05% | 24,892 |
| Aug 18, 2025 | 5.88 | 5.88 | 5.58 | 5.70 | 5.70 | -2.06% | 52,741 |
| Aug 15, 2025 | 5.70 | 5.94 | 5.70 | 5.82 | 5.82 | 3.19% | 137,366 |
| Aug 14, 2025 | 5.70 | 5.76 | 5.58 | 5.64 | 5.64 | 1.08% | 55,236 |
| Aug 13, 2025 | 5.64 | 5.64 | 5.58 | 5.58 | 5.58 | 2.20% | 14,691 |
| Aug 12, 2025 | 5.70 | 5.70 | 5.46 | 5.46 | 5.46 | -2.15% | 29,063 |
| Aug 11, 2025 | 5.58 | 5.64 | 5.52 | 5.58 | 5.58 | -1.06% | 31,162 |
| Aug 8, 2025 | 5.76 | 5.76 | 5.58 | 5.64 | 5.64 | -3.09% | 30,393 |
| Aug 7, 2025 | 5.76 | 5.88 | 5.70 | 5.82 | 5.82 | -1.02% | 53,946 |
| Aug 6, 2025 | 5.58 | 5.88 | 5.55 | 5.88 | 5.88 | 4.26% | 21,203 |
| Aug 5, 2025 | 5.82 | 5.82 | 5.52 | 5.64 | 5.64 | -3.09% | 27,342 |
| Aug 1, 2025 | 5.40 | 5.82 | 5.40 | 5.82 | 5.82 | 7.78% | 25,801 |
| Jul 31, 2025 | 5.46 | 5.46 | 5.34 | 5.40 | 5.40 | -2.17% | 33,684 |
| Jul 30, 2025 | 5.70 | 5.76 | 5.46 | 5.52 | 5.52 | -4.17% | 18,867 |
| Jul 29, 2025 | 5.64 | 5.76 | 5.52 | 5.76 | 5.76 | 2.13% | 17,095 |
| Jul 28, 2025 | 5.64 | 5.67 | 5.52 | 5.64 | 5.64 | -1.05% | 24,607 |
| Jul 25, 2025 | 5.76 | 5.79 | 5.64 | 5.70 | 5.70 | -2.06% | 15,198 |
| Jul 24, 2025 | 5.64 | 5.88 | 5.64 | 5.82 | 5.82 | 1.04% | 28,175 |
| Jul 23, 2025 | 5.67 | 5.76 | 5.52 | 5.76 | 5.76 | 1.05% | 91,516 |
| Jul 22, 2025 | 5.52 | 5.70 | 5.40 | 5.70 | 5.70 | 3.26% | 78,495 |
| Jul 21, 2025 | 5.52 | 5.64 | 5.40 | 5.52 | 5.52 | -1.08% | 56,394 |
| Jul 18, 2025 | 5.52 | 5.58 | 5.40 | 5.58 | 5.58 | 3.33% | 23,463 |
| Jul 17, 2025 | 5.40 | 5.52 | 5.28 | 5.40 | 5.40 | - | 44,297 |
| Jul 16, 2025 | 5.52 | 5.52 | 5.40 | 5.40 | 5.40 | -2.17% | 26,692 |