ERD.TO - Erdene Resource Development Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20200.23000.23000.22500.22500.225050,500
May 22, 20200.23000.23000.23000.23000.2300141,100
May 21, 20200.23000.23000.23000.23000.230086,200
May 20, 20200.23000.24000.23000.23000.2300392,400
May 19, 20200.23000.23000.22000.23000.2300204,400
May 15, 20200.22000.23000.21000.23000.2300125,400
May 14, 20200.22000.22000.21000.22000.220047,500
May 13, 20200.22000.22000.21000.22000.2200128,700
May 12, 20200.22000.23000.20000.22000.2200401,000
May 11, 20200.22000.23000.22000.23000.230043,200
May 08, 20200.23000.23000.22000.23000.2300101,000
May 07, 20200.23000.23000.22000.23000.230047,600
May 06, 20200.22000.23000.22000.22000.2200112,500
May 05, 20200.23000.23000.23000.23000.230015,600
May 04, 20200.23000.23000.21000.23000.2300627,400
May 01, 20200.21000.23000.21000.23000.2300176,500
Apr. 30, 20200.21000.22000.21000.22000.220031,700
Apr. 29, 20200.23000.23000.22000.22000.2200144,300
Apr. 28, 20200.22000.24000.22000.23000.230087,500
Apr. 27, 20200.23000.24000.22000.23000.230077,400
Apr. 24, 20200.24000.24000.21000.22000.2200218,000
Apr. 23, 20200.23000.24000.23000.23000.2300175,600
Apr. 22, 20200.22000.23000.22000.23000.230047,100
Apr. 21, 20200.22000.22000.22000.22000.220042,000
Apr. 20, 20200.21000.23000.21000.23000.230039,000
Apr. 17, 20200.23000.23000.22000.22000.220091,700
Apr. 16, 20200.21000.23000.20000.23000.2300189,300
Apr. 15, 20200.21000.21000.20000.21000.210044,700
Apr. 14, 20200.19000.25000.19000.21000.2100277,200
Apr. 13, 20200.19000.19000.18000.19000.1900342,700
Apr. 09, 20200.16000.18000.16000.17000.1700201,300
Apr. 08, 20200.16000.16000.16000.16000.160035,000
Apr. 07, 20200.17000.17000.16000.16000.1600171,700
Apr. 06, 20200.16000.17000.16000.17000.1700209,300
Apr. 03, 20200.16000.17000.15000.15000.150069,300
Apr. 02, 20200.15000.16000.15000.16000.1600205,500
Apr. 01, 20200.16000.16000.14000.14000.1400123,300
Mar. 31, 20200.16000.17000.15000.15000.1500135,800
Mar. 30, 20200.17000.18000.16000.16000.1600209,700
Mar. 27, 20200.18000.18000.18000.18000.1800154,200
Mar. 26, 20200.18000.18000.17000.17000.1700248,500
Mar. 25, 20200.17000.18000.17000.18000.180052,600
Mar. 24, 20200.18000.18000.16000.17000.1700151,400
Mar. 23, 20200.15000.16000.14000.16000.160082,500
Mar. 20, 20200.14000.14000.14000.14000.1400112,700
Mar. 19, 20200.16000.16000.13000.14000.1400241,800
Mar. 18, 20200.17000.17000.15000.15000.1500378,500
Mar. 17, 20200.14000.17000.14000.17000.1700121,500
Mar. 16, 20200.17000.17000.13000.14000.1400518,400
Mar. 13, 20200.17000.18000.16000.17000.1700290,000
Mar. 12, 20200.16000.17000.14000.16000.1600305,600
Mar. 11, 20200.20000.20000.18000.18000.1800192,200
Mar. 10, 20200.22000.23000.21000.21000.210060,400
Mar. 09, 20200.24000.24000.22000.22000.220058,100
Mar. 06, 20200.25000.25000.23000.23000.2300100,500
Mar. 05, 20200.25000.26000.25000.25000.250057,100
Mar. 04, 20200.25000.25000.24000.25000.250044,900
Mar. 03, 20200.22000.25000.22000.23000.2300277,500
Mar. 02, 20200.25000.25000.22000.22000.220074,300
Feb. 28, 20200.24000.24000.18000.21000.2100486,100
Feb. 27, 20200.26000.26000.24000.24000.2400118,300
Feb. 26, 20200.27000.27000.24000.25000.2500244,700
Feb. 25, 20200.28000.28000.27000.28000.280075,900
Feb. 24, 20200.30000.31000.28000.28000.2800209,500
Feb. 21, 20200.29000.29000.28000.29000.290072,800
Feb. 20, 20200.30000.30000.29000.29000.290085,000
Feb. 19, 20200.31000.32000.30000.31000.3100461,600
Feb. 18, 20200.27000.31000.27000.31000.3100236,300
Feb. 14, 20200.26000.28000.26000.28000.280082,600
Feb. 13, 20200.28000.28000.26000.26000.2600243,600
Feb. 12, 20200.28000.28000.27000.28000.280043,000
Feb. 11, 20200.32000.32000.29000.29000.2900123,000
Feb. 10, 20200.29000.32000.28000.31000.3100280,300
Feb. 07, 20200.27000.28000.26000.28000.2800286,000
Feb. 06, 20200.27000.27000.26000.27000.2700150,100
Feb. 05, 20200.26000.26000.25000.26000.2600438,300
Feb. 04, 20200.23000.31000.23000.27000.27001,066,000
Feb. 03, 20200.23000.23000.22000.23000.230069,000
Jan. 31, 20200.22000.23000.22000.23000.230018,700
Jan. 30, 20200.22000.22000.22000.22000.220011,000
Jan. 29, 20200.21000.23000.21000.22000.220050,000
Jan. 28, 20200.21000.21000.21000.21000.210095,400
Jan. 27, 20200.25000.25000.21000.22000.2200264,500
Jan. 24, 20200.22000.24000.22000.23000.2300155,700
Jan. 23, 20200.22000.23000.22000.22000.2200153,000
Jan. 22, 20200.22000.23000.21000.23000.230081,500
Jan. 21, 20200.20000.22000.20000.22000.2200275,500
Jan. 20, 20200.21000.21000.20000.20000.200033,000
Jan. 17, 20200.22000.23000.21000.21000.210032,100
Jan. 16, 20200.21000.22000.21000.22000.220097,700
Jan. 15, 20200.20000.21000.20000.21000.2100112,300
Jan. 14, 20200.19000.20000.19000.20000.200051,000
Jan. 13, 20200.18000.18000.18000.18000.180057,000
Jan. 10, 20200.18000.18000.18000.18000.1800-
Jan. 09, 20200.18000.18000.18000.18000.180039,000
Jan. 08, 20200.19000.19000.18000.18000.180071,500
Jan. 07, 20200.19000.19000.19000.19000.190023,400
Jan. 06, 20200.18000.19000.18000.19000.1900129,100
Jan. 03, 20200.18000.19000.18000.18000.180048,000
Jan. 02, 20200.18000.18000.17000.18000.180090,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...