Erdene Resource Development Corporation (ERD.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.4050

0.0000

(0.00%)

At close: 12:48PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	22,100
Apr 25, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	186,000
Apr 24, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	363,300
Apr 23, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	116,300
Apr 22, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	39,900
Apr 19, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	13,500
Apr 18, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	167,200
Apr 17, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	72,500
Apr 16, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	127,600
Apr 15, 2024	0.3700	0.3900	0.3700	0.3900	0.3900	96,700
Apr 12, 2024	0.4000	0.4000	0.3800	0.3900	0.3900	165,000
Apr 11, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	192,600
Apr 10, 2024	0.3900	0.4000	0.3800	0.4000	0.4000	80,500
Apr 09, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	119,500
Apr 08, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	107,700
Apr 05, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	54,200
Apr 04, 2024	0.3900	0.4100	0.3900	0.3900	0.3900	208,000
Apr 03, 2024	0.3900	0.4000	0.3700	0.3800	0.3800	104,200
Apr 02, 2024	0.4100	0.4100	0.3700	0.3900	0.3900	206,500
Apr 01, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	53,200
Mar 28, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	122,500
Mar 27, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	140,500
Mar 26, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	195,600
Mar 25, 2024	0.4000	0.4100	0.3900	0.4100	0.4100	134,800
Mar 22, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	164,100
Mar 21, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	101,600
Mar 20, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	272,500
Mar 19, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	290,500
Mar 18, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	244,400
Mar 15, 2024	0.4100	0.4200	0.4000	0.4000	0.4000	278,500
Mar 14, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	52,500
Mar 13, 2024	0.4000	0.4100	0.4000	0.4000	0.4000	504,800
Mar 12, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	299,800
Mar 11, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	105,900
Mar 08, 2024	0.3800	0.3900	0.3800	0.3900	0.3900	93,900
Mar 07, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	103,400
Mar 06, 2024	0.3700	0.3900	0.3700	0.3800	0.3800	231,700
Mar 05, 2024	0.4100	0.4100	0.3700	0.3800	0.3800	197,400
Mar 04, 2024	0.3800	0.4200	0.3800	0.4000	0.4000	776,900
Mar 01, 2024	0.3500	0.3800	0.3500	0.3800	0.3800	130,600
Feb 29, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	24,300
Feb 28, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	63,200
Feb 27, 2024	0.3400	0.3600	0.3400	0.3500	0.3500	24,800
Feb 26, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	47,000
Feb 23, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	129,900
Feb 22, 2024	0.3700	0.3700	0.3400	0.3500	0.3500	230,200
Feb 21, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	123,100
Feb 20, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	206,300
Feb 16, 2024	0.3700	0.3900	0.3700	0.3800	0.3800	242,000
Feb 15, 2024	0.3200	0.3700	0.3200	0.3700	0.3700	344,000
Feb 14, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	190,000
Feb 13, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	58,000
Feb 12, 2024	0.3000	0.3300	0.3000	0.3300	0.3300	364,800
Feb 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	133,300
Feb 08, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	85,500
Feb 07, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	23,100
Feb 06, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	116,600
Feb 05, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	220,100
Feb 02, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	47,400
Feb 01, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	370,600
Jan 31, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	251,100
Jan 30, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	103,000
Jan 29, 2024	0.3000	0.3300	0.3000	0.3200	0.3200	96,500
Jan 26, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	185,800
Jan 25, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	34,300
Jan 24, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	9,500
Jan 23, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	118,000
Jan 22, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	145,400
Jan 19, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	159,300
Jan 18, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	470,700
Jan 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	120,500
Jan 16, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,500
Jan 15, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	12,300
Jan 12, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	177,300
Jan 11, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	53,700
Jan 10, 2024	0.3300	0.3400	0.3200	0.3300	0.3300	117,900
Jan 09, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	46,500
Jan 08, 2024	0.3300	0.3500	0.3300	0.3300	0.3300	50,400
Jan 05, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	13,500
Jan 04, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	232,200
Jan 03, 2024	0.3400	0.3500	0.3300	0.3400	0.3400	105,300
Jan 02, 2024	0.3500	0.3700	0.3400	0.3400	0.3400	190,200
Dec 29, 2023	0.3500	0.3600	0.3500	0.3600	0.3600	27,800
Dec 28, 2023	0.3400	0.3500	0.3400	0.3500	0.3500	209,300
Dec 27, 2023	0.3400	0.3500	0.3300	0.3400	0.3400	116,600
Dec 22, 2023	0.3300	0.3400	0.3300	0.3300	0.3300	19,600
Dec 21, 2023	0.3300	0.3400	0.3300	0.3300	0.3300	69,000
Dec 20, 2023	0.3300	0.3400	0.3300	0.3300	0.3300	139,500
Dec 19, 2023	0.3200	0.3300	0.3200	0.3300	0.3300	138,500
Dec 18, 2023	0.3200	0.3200	0.3000	0.3200	0.3200	63,300
Dec 15, 2023	0.3000	0.3100	0.3000	0.3000	0.3000	45,900
Dec 14, 2023	0.3200	0.3200	0.2900	0.3000	0.3000	228,400
Dec 13, 2023	0.3000	0.3200	0.3000	0.3100	0.3100	134,400
Dec 12, 2023	0.3300	0.3300	0.3000	0.3000	0.3000	71,300
Dec 11, 2023	0.3400	0.3400	0.3300	0.3300	0.3300	19,500
Dec 08, 2023	0.3400	0.3500	0.3400	0.3400	0.3400	150,000
Dec 07, 2023	0.3400	0.3500	0.3400	0.3500	0.3500	56,800
Dec 06, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	33,600
Dec 05, 2023	0.3500	0.3500	0.3400	0.3500	0.3500	56,200
Dec 04, 2023	0.3500	0.3600	0.3400	0.3500	0.3500	80,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,457.27+1,208.38(+1.40%)

Erdene Resource Development Corporation (ERD.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,457.27
+1,208.38(+1.40%)