ERD.TO - Erdene Resource Development Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 27, 20200.25500.25500.23500.23500.2350118,265
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
Dec. 31, 20190.18000.18000.18000.18000.180054,600
Dec. 30, 20190.18000.18000.18000.18000.18007,200
Dec. 27, 20190.18000.18000.17000.17000.170085,000
Dec. 24, 20190.17000.17000.17000.17000.170021,900
Dec. 23, 20190.18000.18000.18000.18000.180025,500
Dec. 20, 20190.18000.18000.17000.18000.180042,200
Dec. 19, 20190.18000.18000.17000.18000.180025,000
Dec. 18, 20190.17000.19000.17000.18000.180086,100
Dec. 17, 20190.16000.17000.16000.17000.170085,800
Dec. 16, 20190.17000.17000.17000.17000.17006,700
Dec. 13, 20190.17000.17000.17000.17000.170088,200
Dec. 12, 20190.16000.17000.16000.17000.1700102,000
Dec. 11, 20190.17000.17000.17000.17000.170011,500
Dec. 10, 20190.17000.17000.17000.17000.170038,500
Dec. 09, 20190.17000.18000.16000.17000.1700284,300
Dec. 06, 20190.18000.18000.18000.18000.180028,400
Dec. 05, 20190.17000.19000.17000.18000.180066,700
Dec. 04, 20190.17000.17000.17000.17000.17005,400
Dec. 03, 20190.18000.18000.17000.17000.1700189,100
Dec. 02, 20190.18000.20000.18000.18000.180095,100
Nov. 29, 20190.19000.19000.19000.19000.190016,600
Nov. 28, 20190.19000.19000.19000.19000.1900-
Nov. 27, 20190.19000.19000.19000.19000.190031,000
Nov. 26, 20190.18000.18000.18000.18000.180034,000
Nov. 25, 20190.19000.19000.18000.18000.180056,400
Nov. 22, 20190.18000.18000.18000.18000.1800240,400
Nov. 21, 20190.18000.18000.18000.18000.18007,300
Nov. 20, 20190.18000.18000.18000.18000.180010,000
Nov. 19, 20190.18000.18000.18000.18000.1800124,000
Nov. 18, 20190.18000.18000.18000.18000.180026,500
Nov. 15, 20190.18000.18000.18000.18000.180066,200
Nov. 14, 20190.18000.19000.18000.18000.180084,800
Nov. 13, 20190.19000.19000.19000.19000.19006,100
Nov. 12, 20190.18000.19000.18000.19000.190025,000
Nov. 11, 20190.18000.19000.18000.19000.190018,500
Nov. 08, 20190.18000.19000.18000.18000.180057,500
Nov. 07, 20190.19000.19000.18000.19000.190024,500
Nov. 06, 20190.19000.19000.19000.19000.190035,200
Nov. 05, 20190.19000.19000.19000.19000.19007,000
Nov. 04, 20190.18000.19000.18000.19000.1900146,100
Nov. 01, 20190.19000.19000.18000.18000.1800184,100
Oct. 31, 20190.18000.19000.18000.19000.190030,000
Oct. 30, 20190.19000.19000.18000.18000.180094,300
Oct. 29, 20190.19000.19000.19000.19000.19002,400
Oct. 28, 20190.19000.19000.19000.19000.190036,000
Oct. 25, 20190.20000.20000.20000.20000.2000100
Oct. 24, 20190.20000.20000.20000.20000.20002,000
Oct. 23, 20190.20000.21000.20000.21000.210048,400
Oct. 22, 20190.19000.19000.19000.19000.19009,000
Oct. 21, 20190.19000.19000.19000.19000.190010,000
Oct. 18, 20190.20000.20000.19000.20000.200034,500
Oct. 17, 20190.20000.21000.20000.21000.210037,600
Oct. 16, 20190.20000.21000.20000.20000.200011,100
Oct. 15, 20190.20000.20000.19000.19000.190030,300
Oct. 11, 20190.20000.20000.20000.20000.20009,000
Oct. 10, 20190.21000.21000.21000.21000.21007,500
Oct. 09, 20190.21000.21000.21000.21000.210016,800
Oct. 08, 20190.21000.21000.21000.21000.210011,000
Oct. 07, 20190.20000.20000.20000.20000.20005,000
Oct. 04, 20190.19000.21000.19000.19000.190047,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...