Erdene Resource Development Corporation (ERD.TO) TSX

9.55

+0.76(+8.65%)

Updated at September 29 09:59AM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20258.428.798.798.798.37545,600
September 25, 20258.258.378.378.468.19335,900
September 24, 20258.178.278.278.358.08261,324
September 23, 20258.38.078.078.38.0568,222
September 22, 20258.118.258.258.38.1266,800
September 19, 20258.068.088.088.368.04245,117
September 18, 20258.038.068.068.277.9971,900
September 17, 20258.28.018.018.57.98220,928
September 16, 20257.598.228.228.687.59443,213
September 15, 20257.697.497.497.877.42164,600
September 12, 20257.547.627.627.77.5124,480
September 11, 20257.47.457.457.467.25439,544
September 10, 20257.177.377.377.527.140,300
September 09, 20257.47.177.177.427.1173,841
September 08, 20257.717.47.47.857.2782,032
September 05, 20257.627.737.737.87.4464,478
September 04, 20257.687.627.627.687.32115,911
September 03, 20257.867.687.688.047.56350,930
September 02, 20257.627.747.747.87.26591,238
August 29, 20257.087.687.687.747.08570,300
August 28, 20256.97.027.027.146.9496,738
August 27, 20257.086.96.97.326.81696,300
August 26, 20256.547.147.147.146.48610,212
August 25, 20256.186.546.546.546993,800
August 22, 20256.246.186.186.245.94639,428
August 21, 20255.646.246.246.245.64591,542
August 20, 20255.645.825.825.825.43487,539
August 19, 20255.75.645.645.765.58149,400
August 18, 20255.885.75.75.885.58316,446
August 15, 20255.75.825.825.945.7824,200
August 14, 20255.75.645.645.765.58331,421
August 13, 20255.645.585.585.645.5888,149
August 12, 20255.75.465.465.75.46174,400
August 11, 20255.585.585.585.645.52187,000
August 08, 20255.765.645.645.765.58182,400
August 07, 20255.765.825.825.885.7323,700
August 06, 20255.585.885.885.885.55127,220
August 05, 20255.825.645.645.825.5227,350
August 01, 20255.45.825.825.825.425,802
July 31, 20255.465.45.45.465.3433,684
July 30, 20255.75.525.525.765.4618,867
July 29, 20255.645.765.765.765.5217,100
July 28, 20255.645.645.645.675.5224,607
July 25, 20255.765.75.75.795.6415,200
July 24, 20255.645.825.825.885.6428,183
July 23, 20255.675.765.765.765.5291,517
July 22, 20255.525.75.75.75.478,500
July 21, 20255.525.525.525.645.456,400
July 18, 20255.525.585.585.585.423,467
July 17, 20255.45.45.45.525.2844,300
July 16, 20255.525.45.45.525.426,700
July 15, 20255.645.525.525.645.4642,217
July 14, 20255.465.75.75.945.4628,768
July 11, 20255.525.525.525.585.4623,417
July 10, 20255.465.585.585.585.4615,150
July 09, 20255.765.585.585.765.487,567
July 08, 20256.185.765.766.185.6444,924
July 07, 20255.886.126.126.125.7662,635
July 04, 20255.825.825.825.825.726,442
July 03, 20255.885.765.765.885.5822,083