Skip to main content
Erdene Resource Development Corporation (TSX:ERD)
Canada flag Canada · Delayed Price · Currency is CAD
7.36
-0.18 (-2.39%)
Mar 9, 2026, 1:01 PM EST

TSX:ERD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.487.587.187.36--2.39%133,398
Mar 6, 20267.607.747.427.547.54-2.58%113,284
Mar 5, 20268.018.507.657.747.74-4.33%151,479
Mar 4, 20268.478.478.048.098.09-1.82%69,206
Mar 3, 20268.598.798.138.248.24-7.83%202,183
Mar 2, 20268.908.988.668.948.940.68%257,344
Feb 27, 20268.869.098.618.888.880.23%151,541
Feb 26, 20268.868.868.618.868.86-101,015
Feb 25, 20268.808.888.728.868.860.34%195,896
Feb 24, 20268.338.848.278.838.834.37%124,045
Feb 23, 20268.288.488.238.468.463.42%139,121
Feb 20, 20267.938.187.908.188.183.02%136,187
Feb 19, 20267.868.267.707.947.940.89%173,167
Feb 18, 20268.008.047.817.877.870.13%129,740
Feb 17, 20268.018.017.767.867.86-4.96%173,985
Feb 13, 20268.108.277.988.278.273.76%115,896
Feb 12, 20268.508.537.927.977.97-6.01%249,754
Feb 11, 20268.488.558.268.488.482.66%184,967
Feb 10, 20268.208.328.008.268.261.35%180,804
Feb 9, 20267.838.187.808.158.154.76%85,376
Feb 6, 20267.387.807.387.787.786.28%232,457
Feb 5, 20267.857.867.297.327.32-8.61%202,512
Feb 4, 20268.468.537.848.018.01-4.53%324,301
Feb 3, 20268.298.448.168.398.395.67%212,084
Feb 2, 20268.078.207.607.947.94-1.37%289,694
Jan 30, 20268.508.588.018.058.05-9.14%307,366
Jan 29, 20269.219.328.668.868.86-3.17%231,358
Jan 28, 20268.959.288.809.159.152.35%527,825
Jan 27, 20269.519.738.648.948.94-5.70%722,108
Jan 26, 20269.9010.209.359.489.48-2.07%415,922
Jan 23, 20269.529.689.289.689.681.68%166,912
Jan 22, 20269.079.548.949.529.526.85%251,855
Jan 21, 20269.319.508.868.918.91-2.41%185,177
Jan 20, 20269.319.549.069.139.13-1.40%207,996
Jan 19, 20269.099.398.709.269.260.98%55,594
Jan 16, 20269.259.258.879.179.17-0.33%105,481
Jan 15, 20269.149.269.099.209.20-1.60%152,602
Jan 14, 20269.449.549.029.359.350.21%200,393
Jan 13, 20269.239.489.239.339.332.41%277,158
Jan 12, 20268.809.138.659.119.115.56%221,478
Jan 9, 20268.698.998.548.638.63-1.03%205,403
Jan 8, 20268.368.778.208.728.722.47%193,791
Jan 7, 20268.448.598.208.518.51-1.39%189,675
Jan 6, 20268.208.668.158.638.636.02%413,597
Jan 5, 20267.918.247.898.148.143.56%271,667
Jan 2, 20268.308.417.777.867.86-4.73%146,700
Dec 31, 20258.338.508.118.258.25-2.14%100,574
Dec 30, 20258.378.508.178.438.430.84%107,363
Dec 29, 20258.528.628.248.368.36-4.89%233,144
Dec 24, 20258.978.978.628.798.79-1.90%81,697
Dec 23, 20258.808.968.528.968.961.93%179,971
Dec 22, 20257.908.877.898.798.7916.58%332,691
Dec 19, 20257.377.657.357.547.543.29%158,796
Dec 18, 20257.407.507.267.307.30-1.22%45,219
Dec 17, 20257.417.527.357.397.39-0.94%127,915
Dec 16, 20257.497.567.337.467.46-77,644
Dec 15, 20257.567.787.407.467.46-0.53%140,270
Dec 12, 20257.707.767.397.507.50-1.57%184,840
Dec 11, 20257.577.667.457.627.621.46%106,390
Dec 10, 20257.367.567.357.517.511.08%77,328
Dec 9, 20257.327.557.267.437.431.09%72,392
Dec 8, 20257.477.477.167.357.35-0.14%122,777
Dec 5, 20257.607.607.307.367.36-2.39%85,710
Dec 4, 20257.357.727.197.547.542.17%164,451
Dec 3, 20257.597.597.357.387.38-1.73%77,468
Dec 2, 20257.497.517.177.517.510.67%93,696
Dec 1, 20257.607.657.387.467.46-1.45%173,718
Nov 28, 20257.417.657.347.577.573.42%248,204
Nov 27, 20257.437.437.237.327.320.14%36,203
Nov 26, 20257.237.417.227.317.311.95%53,405
Nov 25, 20257.207.257.037.177.171.13%65,739
Nov 24, 20257.037.177.007.097.092.75%91,071
Nov 21, 20257.107.106.706.906.90-2.13%245,457
Nov 20, 20257.217.456.937.057.05-2.62%133,032
Nov 19, 20257.307.567.177.247.24-0.55%63,431
Nov 18, 20257.167.307.067.287.280.41%129,969
Nov 17, 20257.487.527.177.257.25-2.03%73,564
Nov 14, 20257.317.527.157.407.40-2.12%58,786
Nov 13, 20257.657.907.507.567.56-1.05%128,828
Nov 12, 20257.307.737.217.647.644.66%88,840
Nov 11, 20257.617.657.287.307.30-4.07%43,648
Nov 10, 20257.657.877.577.617.611.33%111,664
Nov 7, 20257.537.747.197.517.510.40%83,033
Nov 6, 20257.757.967.487.487.48-2.73%236,636
Nov 5, 20257.948.107.617.697.69-2.04%154,156
Nov 4, 20258.178.177.737.857.85-4.03%221,168
Nov 3, 20258.368.458.138.188.18-0.12%69,667
Oct 31, 20258.448.448.198.198.19-1.44%59,149
Oct 30, 20258.268.408.158.318.310.61%65,563
Oct 29, 20258.488.688.228.268.26-1.31%77,229
Oct 28, 20258.338.618.208.378.37-0.12%97,080
Oct 27, 20258.608.888.258.388.38-3.12%146,910
Oct 24, 20258.928.928.608.658.65-1.26%73,503
Oct 23, 20259.069.108.728.768.76-1.79%61,638
Oct 22, 20258.319.048.288.928.920.45%165,768
Oct 21, 20259.349.358.778.888.88-8.64%186,159
Oct 20, 20259.639.909.639.729.721.67%214,507
Oct 17, 20259.9610.009.319.569.56-4.11%281,669
Oct 16, 202510.3110.639.899.979.97-3.67%485,643
Oct 15, 202510.3510.5910.0010.3510.351.47%242,385