Erdene Resource Development Corporation (ERD) - Historical data, historical prices

1.050000 CAD

0.06

5.41%

Last update May 28, 3:54 PM EDT

Market closed

Day range

1.050000

1.040000

1.11000

Previous close

1.11000

Open

1.10000

Access this stock data via API

Erdene Resource Development Corporation

1.05

0.06

5.41%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 28, 2025	1.10	1.11	1.04	1.05	-4.55%	178800
May 27, 2025	1	1.11	0.99	1.11	11%	1317700
May 26, 2025	0.89	1	0.89	1	12.36%	979100
May 23, 2025	0.93	0.94	0.89	0.91	-2.15%	228700
May 22, 2025	0.93	0.94	0.91	0.91	-2.15%	319700
May 21, 2025	0.94	0.95	0.93	0.94	0	124600
May 20, 2025	0.93	0.95	0.93	0.95	2.15%	107400
May 16, 2025	0.89	0.94	0.89	0.93	4.49%	350900
May 15, 2025	0.88	0.90	0.88	0.90	2.27%	35500
May 14, 2025	0.90	0.90	0.86	0.87	-3.33%	220200
May 13, 2025	0.90	0.90	0.88	0.89	-1.11%	216900
May 12, 2025	0.91	0.91	0.81	0.91	0	609300
May 09, 2025	0.89	0.94	0.85	0.94	5.62%	410800
May 08, 2025	0.88	0.88	0.87	0.88	0	64100
May 07, 2025	0.88	0.89	0.87	0.88	0	51800
May 06, 2025	0.87	0.89	0.87	0.89	2.30%	63600
May 05, 2025	0.87	0.88	0.86	0.86	-1.15%	79800
May 02, 2025	0.88	0.88	0.85	0.87	-1.14%	49900
May 01, 2025	0.86	0.88	0.85	0.86	0	133600
Apr 30, 2025	0.88	0.88	0.85	0.87	-1.14%	153600
Apr 29, 2025	0.90	0.90	0.85	0.85	-5.56%	358000