Erdene Resource Development Corporation (TSX:ERD)
Canada
· Delayed Price · Currency is CAD 6.00
-0.29 (-4.61%)
Apr 28, 2026, 4:00 PM EST
TSX:ERD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.12 | 6.13 | 5.97 | 6.00 | 6.00 | -4.61% | 113,142 |
| Apr 27, 2026 | 6.35 | 6.35 | 6.19 | 6.29 | 6.29 | -0.94% | 51,916 |
| Apr 24, 2026 | 6.37 | 6.50 | 6.34 | 6.35 | 6.35 | -1.40% | 59,665 |
| Apr 23, 2026 | 6.60 | 6.77 | 6.32 | 6.44 | 6.44 | -2.72% | 76,543 |
| Apr 22, 2026 | 6.50 | 6.84 | 6.50 | 6.62 | 6.62 | -0.45% | 118,969 |
| Apr 21, 2026 | 7.31 | 7.31 | 6.65 | 6.65 | 6.65 | -9.65% | 79,975 |
| Apr 20, 2026 | 7.00 | 7.36 | 6.92 | 7.36 | 7.36 | 3.08% | 174,102 |
| Apr 17, 2026 | 6.99 | 7.34 | 6.98 | 7.14 | 7.14 | 5.00% | 345,754 |
| Apr 16, 2026 | 6.79 | 7.09 | 6.74 | 6.80 | 6.80 | -1.31% | 336,602 |
| Apr 15, 2026 | 7.13 | 7.31 | 6.82 | 6.89 | 6.89 | -1.71% | 321,303 |
| Apr 14, 2026 | 7.02 | 7.35 | 7.00 | 7.01 | 7.01 | 0.72% | 255,816 |
| Apr 13, 2026 | 6.44 | 7.05 | 6.44 | 6.96 | 6.96 | 4.66% | 188,504 |
| Apr 10, 2026 | 6.59 | 6.71 | 6.55 | 6.65 | 6.65 | 0.91% | 50,768 |
| Apr 9, 2026 | 6.60 | 6.78 | 6.42 | 6.59 | 6.59 | 0.76% | 64,750 |
| Apr 8, 2026 | 6.53 | 6.90 | 6.43 | 6.54 | 6.54 | 2.19% | 73,346 |
| Apr 7, 2026 | 6.40 | 6.44 | 6.18 | 6.40 | 6.40 | - | 79,818 |
| Apr 6, 2026 | 6.35 | 6.49 | 6.26 | 6.40 | 6.40 | 0.79% | 138,123 |
| Apr 2, 2026 | 6.07 | 6.43 | 6.07 | 6.35 | 6.35 | -1.09% | 117,897 |
| Apr 1, 2026 | 6.30 | 6.58 | 6.30 | 6.42 | 6.42 | 2.72% | 67,293 |
| Mar 31, 2026 | 6.00 | 6.32 | 6.00 | 6.25 | 6.25 | 7.20% | 105,185 |
| Mar 30, 2026 | 6.29 | 6.46 | 5.76 | 5.83 | 5.83 | -4.11% | 188,503 |
| Mar 27, 2026 | 5.98 | 6.17 | 5.91 | 6.08 | 6.08 | 1.50% | 87,021 |
| Mar 26, 2026 | 6.29 | 6.34 | 5.95 | 5.99 | 5.99 | -5.52% | 117,225 |
| Mar 25, 2026 | 6.49 | 6.50 | 6.25 | 6.34 | 6.34 | 4.79% | 463,350 |
| Mar 24, 2026 | 6.05 | 6.18 | 5.92 | 6.05 | 6.05 | 2.02% | 144,963 |
| Mar 23, 2026 | 5.62 | 6.14 | 5.53 | 5.93 | 5.93 | 6.85% | 311,274 |
| Mar 20, 2026 | 5.82 | 5.82 | 5.34 | 5.55 | 5.55 | -3.14% | 213,371 |
| Mar 19, 2026 | 5.76 | 5.78 | 5.40 | 5.73 | 5.73 | -7.73% | 194,146 |
| Mar 18, 2026 | 6.40 | 6.40 | 6.09 | 6.21 | 6.21 | -3.27% | 187,401 |
| Mar 17, 2026 | 6.82 | 6.82 | 6.40 | 6.42 | 6.42 | -4.61% | 170,055 |
| Mar 16, 2026 | 6.99 | 6.99 | 6.49 | 6.73 | 6.73 | -3.99% | 133,148 |
| Mar 13, 2026 | 7.41 | 7.41 | 6.94 | 7.01 | 7.01 | -5.40% | 88,248 |
| Mar 12, 2026 | 7.57 | 7.65 | 7.25 | 7.41 | 7.41 | -1.72% | 115,397 |
| Mar 11, 2026 | 7.38 | 7.54 | 7.30 | 7.54 | 7.54 | -1.44% | 70,009 |
| Mar 10, 2026 | 7.58 | 7.83 | 7.55 | 7.65 | 7.65 | 2.41% | 47,244 |
| Mar 9, 2026 | 7.48 | 7.58 | 7.18 | 7.47 | 7.47 | -0.93% | 158,919 |
| 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 |