Erdene Resource Development Corporation (TSX:ERD)
Canada
· Delayed Price · Currency is CAD 7.54
-0.20 (-2.58%)
At close: Mar 6, 2026
TSX:ERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.60 | 7.74 | 7.42 | 7.54 | 7.54 | -2.58% | 113,284 |
| Mar 5, 2026 | 8.01 | 8.50 | 7.65 | 7.74 | 7.74 | -4.33% | 151,479 |
| Mar 4, 2026 | 8.47 | 8.47 | 8.04 | 8.09 | 8.09 | -1.82% | 69,206 |
| Mar 3, 2026 | 8.59 | 8.79 | 8.13 | 8.24 | 8.24 | -7.83% | 202,183 |
| Mar 2, 2026 | 8.90 | 8.98 | 8.66 | 8.94 | 8.94 | 0.68% | 257,344 |
| Feb 27, 2026 | 8.86 | 9.09 | 8.61 | 8.88 | 8.88 | 0.23% | 151,541 |
| Feb 26, 2026 | 8.86 | 8.86 | 8.61 | 8.86 | 8.86 | - | 101,015 |
| Feb 25, 2026 | 8.80 | 8.88 | 8.72 | 8.86 | 8.86 | 0.34% | 195,896 |
| Feb 24, 2026 | 8.33 | 8.84 | 8.27 | 8.83 | 8.83 | 4.37% | 124,045 |
| Feb 23, 2026 | 8.28 | 8.48 | 8.23 | 8.46 | 8.46 | 3.42% | 139,121 |
| Feb 20, 2026 | 7.93 | 8.18 | 7.90 | 8.18 | 8.18 | 3.02% | 136,187 |
| Feb 19, 2026 | 7.86 | 8.26 | 7.70 | 7.94 | 7.94 | 0.89% | 173,167 |
| Feb 18, 2026 | 8.00 | 8.04 | 7.81 | 7.87 | 7.87 | 0.13% | 129,740 |
| Feb 17, 2026 | 8.01 | 8.01 | 7.76 | 7.86 | 7.86 | -4.96% | 173,985 |
| Feb 13, 2026 | 8.10 | 8.27 | 7.98 | 8.27 | 8.27 | 3.76% | 115,896 |
| Feb 12, 2026 | 8.50 | 8.53 | 7.92 | 7.97 | 7.97 | -6.01% | 249,754 |
| Feb 11, 2026 | 8.48 | 8.55 | 8.26 | 8.48 | 8.48 | 2.66% | 184,967 |
| Feb 10, 2026 | 8.20 | 8.32 | 8.00 | 8.26 | 8.26 | 1.35% | 180,804 |
| Feb 9, 2026 | 7.83 | 8.18 | 7.80 | 8.15 | 8.15 | 4.76% | 85,376 |
| Feb 6, 2026 | 7.38 | 7.80 | 7.38 | 7.78 | 7.78 | 6.28% | 232,457 |
| Feb 5, 2026 | 7.85 | 7.86 | 7.29 | 7.32 | 7.32 | -8.61% | 202,512 |
| Feb 4, 2026 | 8.46 | 8.53 | 7.84 | 8.01 | 8.01 | -4.53% | 324,301 |
| Feb 3, 2026 | 8.29 | 8.44 | 8.16 | 8.39 | 8.39 | 5.67% | 212,084 |
| Feb 2, 2026 | 8.07 | 8.20 | 7.60 | 7.94 | 7.94 | -1.37% | 289,694 |
| Jan 30, 2026 | 8.50 | 8.58 | 8.01 | 8.05 | 8.05 | -9.14% | 307,366 |
| Jan 29, 2026 | 9.21 | 9.32 | 8.66 | 8.86 | 8.86 | -3.17% | 231,358 |
| Jan 28, 2026 | 8.95 | 9.28 | 8.80 | 9.15 | 9.15 | 2.35% | 527,825 |
| Jan 27, 2026 | 9.51 | 9.73 | 8.64 | 8.94 | 8.94 | -5.70% | 722,108 |
| Jan 26, 2026 | 9.90 | 10.20 | 9.35 | 9.48 | 9.48 | -2.07% | 415,922 |
| Jan 23, 2026 | 9.52 | 9.68 | 9.28 | 9.68 | 9.68 | 1.68% | 166,912 |
| Jan 22, 2026 | 9.07 | 9.54 | 8.94 | 9.52 | 9.52 | 6.85% | 251,855 |
| Jan 21, 2026 | 9.31 | 9.50 | 8.86 | 8.91 | 8.91 | -2.41% | 185,177 |
| Jan 20, 2026 | 9.31 | 9.54 | 9.06 | 9.13 | 9.13 | -1.40% | 207,996 |
| Jan 19, 2026 | 9.09 | 9.39 | 8.70 | 9.26 | 9.26 | 0.98% | 55,594 |
| Jan 16, 2026 | 9.25 | 9.25 | 8.87 | 9.17 | 9.17 | -0.33% | 105,481 |
| Jan 15, 2026 | 9.14 | 9.26 | 9.09 | 9.20 | 9.20 | -1.60% | 152,602 |
| Jan 14, 2026 | 9.44 | 9.54 | 9.02 | 9.35 | 9.35 | 0.21% | 200,393 |
| Jan 13, 2026 | 9.23 | 9.48 | 9.23 | 9.33 | 9.33 | 2.41% | 277,158 |
| Jan 12, 2026 | 8.80 | 9.13 | 8.65 | 9.11 | 9.11 | 5.56% | 221,478 |
| Jan 9, 2026 | 8.69 | 8.99 | 8.54 | 8.63 | 8.63 | -1.03% | 205,403 |
| Jan 8, 2026 | 8.36 | 8.77 | 8.20 | 8.72 | 8.72 | 2.47% | 193,791 |
| Jan 7, 2026 | 8.44 | 8.59 | 8.20 | 8.51 | 8.51 | -1.39% | 189,675 |
| Jan 6, 2026 | 8.20 | 8.66 | 8.15 | 8.63 | 8.63 | 6.02% | 413,597 |
| Jan 5, 2026 | 7.91 | 8.24 | 7.89 | 8.14 | 8.14 | 3.56% | 271,667 |
| Jan 2, 2026 | 8.30 | 8.41 | 7.77 | 7.86 | 7.86 | -4.73% | 146,700 |
| Dec 31, 2025 | 8.33 | 8.50 | 8.11 | 8.25 | 8.25 | -2.14% | 100,574 |
| Dec 30, 2025 | 8.37 | 8.50 | 8.17 | 8.43 | 8.43 | 0.84% | 107,363 |
| Dec 29, 2025 | 8.52 | 8.62 | 8.24 | 8.36 | 8.36 | -4.89% | 233,144 |
| Dec 24, 2025 | 8.97 | 8.97 | 8.62 | 8.79 | 8.79 | -1.90% | 81,697 |
| Dec 23, 2025 | 8.80 | 8.96 | 8.52 | 8.96 | 8.96 | 1.93% | 179,971 |
| Dec 22, 2025 | 7.90 | 8.87 | 7.89 | 8.79 | 8.79 | 16.58% | 332,691 |
| Dec 19, 2025 | 7.37 | 7.65 | 7.35 | 7.54 | 7.54 | 3.29% | 158,796 |
| Dec 18, 2025 | 7.40 | 7.50 | 7.26 | 7.30 | 7.30 | -1.22% | 45,219 |
| Dec 17, 2025 | 7.41 | 7.52 | 7.35 | 7.39 | 7.39 | -0.94% | 127,915 |
| Dec 16, 2025 | 7.49 | 7.56 | 7.33 | 7.46 | 7.46 | - | 77,644 |
| Dec 15, 2025 | 7.56 | 7.78 | 7.40 | 7.46 | 7.46 | -0.53% | 140,270 |
| Dec 12, 2025 | 7.70 | 7.76 | 7.39 | 7.50 | 7.50 | -1.57% | 184,840 |
| Dec 11, 2025 | 7.57 | 7.66 | 7.45 | 7.62 | 7.62 | 1.46% | 106,390 |
| Dec 10, 2025 | 7.36 | 7.56 | 7.35 | 7.51 | 7.51 | 1.08% | 77,328 |
| Dec 9, 2025 | 7.32 | 7.55 | 7.26 | 7.43 | 7.43 | 1.09% | 72,392 |
| Dec 8, 2025 | 7.47 | 7.47 | 7.16 | 7.35 | 7.35 | -0.14% | 122,777 |
| Dec 5, 2025 | 7.60 | 7.60 | 7.30 | 7.36 | 7.36 | -2.39% | 85,710 |
| 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 |