Erdene Resource Development Corporation - ERD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.95	0.97	0.97	0.99	0.95	824,200
August 14, 2025	0.95	0.94	0.94	0.96	0.93	331,421
August 13, 2025	0.94	0.93	0.93	0.94	0.93	88,149
August 12, 2025	0.95	0.91	0.91	0.95	0.91	174,400
August 11, 2025	0.93	0.93	0.93	0.94	0.92	187,000
August 08, 2025	0.96	0.94	0.94	0.96	0.93	182,400
August 07, 2025	0.96	0.97	0.97	0.98	0.95	323,700
August 06, 2025	0.93	0.98	0.98	0.98	0.93	127,220
August 05, 2025	0.97	0.94	0.94	0.97	0.92	164,100
August 01, 2025	0.9	0.97	0.97	0.97	0.9	154,809
July 31, 2025	0.91	0.9	0.9	0.91	0.89	202,106
July 30, 2025	0.95	0.92	0.92	0.96	0.91	113,204
July 29, 2025	0.94	0.96	0.96	0.96	0.92	102,600
July 28, 2025	0.94	0.94	0.94	0.95	0.92	147,643
July 25, 2025	0.96	0.95	0.95	0.97	0.94	91,200
July 24, 2025	0.94	0.97	0.97	0.98	0.94	169,100
July 23, 2025	0.95	0.96	0.96	0.96	0.92	549,100
July 22, 2025	0.92	0.95	0.95	0.95	0.9	471,000
July 21, 2025	0.92	0.92	0.92	0.94	0.9	338,400
July 18, 2025	0.92	0.93	0.93	0.93	0.9	140,800
July 17, 2025	0.9	0.9	0.9	0.92	0.88	265,800
July 16, 2025	0.92	0.9	0.9	0.92	0.9	160,200
July 15, 2025	0.94	0.92	0.92	0.94	0.91	253,300
July 14, 2025	0.91	0.95	0.95	0.99	0.91	172,608
July 11, 2025	0.92	0.92	0.92	0.93	0.91	140,500
July 10, 2025	0.91	0.93	0.93	0.93	0.91	90,900
July 09, 2025	0.96	0.93	0.93	0.96	0.9	525,400
July 08, 2025	1.03	0.96	0.96	1.03	0.94	269,542
July 07, 2025	0.98	1.02	1.02	1.02	0.96	375,807
July 04, 2025	0.97	0.97	0.97	0.97	0.95	158,649
July 03, 2025	0.98	0.96	0.96	0.98	0.93	132,500
July 02, 2025	0.9	0.97	0.97	0.99	0.88	572,929
June 30, 2025	0.9	0.88	0.88	0.9	0.87	134,400
June 27, 2025	0.91	0.88	0.88	0.91	0.87	188,041
June 26, 2025	0.91	0.91	0.91	0.92	0.89	182,200
June 25, 2025	0.91	0.91	0.91	0.93	0.9	118,300
June 24, 2025	0.9	0.91	0.91	0.91	0.87	215,600
June 23, 2025	0.89	0.89	0.89	0.91	0.88	176,548
June 20, 2025	0.9	0.89	0.89	0.91	0.89	98,447
June 19, 2025	0.94	0.9	0.9	0.94	0.89	222,307
June 18, 2025	0.95	0.94	0.94	0.95	0.93	71,003
June 17, 2025	0.99	0.93	0.93	0.99	0.93	276,000
June 16, 2025	0.97	0.98	0.98	1	0.95	95,500
June 13, 2025	0.98	0.97	0.97	1	0.96	181,538
June 12, 2025	0.99	1	1	1	0.98	162,442
June 11, 2025	0.99	0.98	0.98	0.99	0.96	151,300
June 10, 2025	1	0.98	0.98	1	0.96	206,000
June 09, 2025	1.01	1	1	1.01	0.98	133,497
June 06, 2025	1.04	1.01	1.01	1.04	1	153,439
June 05, 2025	1	1.02	1.02	1.03	1	116,521
June 04, 2025	1.01	1	1	1.04	0.99	136,404
June 03, 2025	1.03	1.03	1.03	1.04	0.97	332,613
June 02, 2025	1.03	1.01	1.01	1.05	1	317,400
May 30, 2025	1	1.03	1.03	1.05	1	81,706
May 29, 2025	1.06	1	1	1.08	0.98	462,100
May 28, 2025	1.1	1.05	1.05	1.11	1.04	178,819
May 27, 2025	1	1.11	1.11	1.11	0.99	1.32M
May 26, 2025	0.89	1	1	1	0.89	979,100
May 23, 2025	0.93	0.91	0.91	0.94	0.89	228,700
May 22, 2025	0.93	0.91	0.91	0.94	0.91	319,701

Erdene Resource Development Corporation (ERD.TO) TSX