Erdene Resource Development Corporation (ERD.TO) TSX

Currency In CAD

ERD.TO Historical Return

If you invested $1000 in Erdene Resource Development Corporation (ERD.TO) 10 years ago, it would be worth $2,892.47 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,037.88, while $1000 invested 1 year ago would be worth $953.9. This corresponds to total returns of 189.25%, 103.79%, -4.61%, respectively, with annualized returns of 11.2%, 15.3%, -4.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ERD.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	5.51	5.38	5.38	5.51	5.28	16,941
July 30, 2026	5.41	5.5	5.5	5.5	5.33	21,617
July 29, 2026	5.26	5.31	5.31	5.47	5.13	37,792
July 28, 2026	5.33	5.38	5.38	5.42	5.26	28,316
July 27, 2026	5.4	5.48	5.48	5.57	5.35	33,469
July 23, 2026	5.25	5.31	5.31	5.35	5.07	75,086
July 22, 2026	5.32	5.24	5.24	5.43	5.09	131,272
July 21, 2026	4.89	5.18	5.18	5.23	4.88	120,696
July 20, 2026	4.95	4.69	4.69	4.95	4.66	27,319
July 17, 2026	4.75	4.79	4.79	4.85	4.54	34,854
July 16, 2026	4.95	4.79	4.79	5.04	4.77	38,506
July 15, 2026	5.16	5.08	5.08	5.38	4.97	69,312
July 14, 2026	5.15	5.09	5.09	5.23	5.04	16,375
July 13, 2026	5	5.05	5.05	5.07	4.93	70,279
July 10, 2026	5.21	5.22	5.22	5.23	5.15	30,294
July 09, 2026	5.23	5.22	5.22	5.34	5.17	70,381
July 08, 2026	5.2	5.17	5.17	5.34	5.07	77,245
July 07, 2026	5.24	5.21	5.21	5.39	5.15	28,061
July 06, 2026	5.6	5.43	5.43	5.6	5.3	55,219
July 03, 2026	5.31	5.62	5.62	5.62	5.31	19,971
July 02, 2026	5.35	5.37	5.37	5.46	5.25	43,588
June 30, 2026	5.16	5.26	5.26	5.34	5.16	53,772
June 29, 2026	5.28	5.34	5.34	5.41	5.22	90,780
June 26, 2026	5.38	5.31	5.31	5.5	5.05	95,217
June 25, 2026	5.38	4.98	4.98	5.38	4.86	68,367
June 24, 2026	5.03	4.89	4.89	5.04	4.85	147,343
June 23, 2026	4.91	5.04	5.04	5.1	4.86	92,307
June 22, 2026	5.16	5.08	5.08	5.43	4.99	54,556
June 19, 2026	5.44	5.15	5.15	5.44	5.15	109,306
June 18, 2026	5.38	5.33	5.33	5.56	5.22	78,767
June 17, 2026	5.52	5.42	5.42	5.68	5.35	53,222
June 16, 2026	5.65	5.59	5.59	5.7	5.52	36,558
June 15, 2026	5.61	5.63	5.63	5.87	5.57	63,244
June 12, 2026	5.42	5.4	5.4	5.49	5.29	80,790
June 11, 2026	5.3	5.36	5.36	5.46	5.23	148,620
June 10, 2026	5.23	5.27	5.27	5.34	5.2	197,534
June 09, 2026	5.4	5.38	5.38	5.56	5.3	38,415
June 08, 2026	5.64	5.35	5.35	5.64	5.22	245,909
June 05, 2026	6.15	5.53	5.53	6.2	5.46	225,570
June 04, 2026	6.14	6.14	6.14	6.27	6.07	92,108
June 03, 2026	6.34	6.13	6.13	6.34	6.05	91,153
June 02, 2026	6.34	6.25	6.25	6.35	6.11	76,116
June 01, 2026	6.14	6.27	6.27	6.33	6.06	43,713
May 29, 2026	6.35	6.32	6.32	6.35	6.13	48,531
May 28, 2026	6.24	6.32	6.32	6.36	6.12	42,110
May 27, 2026	6.25	6.31	6.31	6.38	6.2	58,504
May 26, 2026	6.4	6.41	6.41	6.45	6.29	49,274
May 25, 2026	6.35	6.39	6.39	6.41	6.14	29,759
May 22, 2026	6.25	6.16	6.16	6.25	6.01	74,896
May 21, 2026	6.07	6.14	6.14	6.24	6.02	71,222
May 20, 2026	6.1	6.11	6.11	6.31	5.95	151,082
May 19, 2026	6.13	6.01	6.01	6.21	5.97	184,123
May 15, 2026	6.18	6.15	6.15	6.29	5.98	283,471
May 14, 2026	6.54	6.35	6.35	6.56	6.2	165,043
May 13, 2026	6.48	6.52	6.52	6.7	6.32	107,275
May 12, 2026	6.25	6.41	6.41	6.45	6.15	190,273
May 11, 2026	6.15	6.28	6.28	6.46	6.15	119,573
May 08, 2026	6.1	6.23	6.23	6.3	6.1	126,044
May 07, 2026	6.29	6	6	6.38	5.88	287,250
May 06, 2026	6.1	6.23	6.23	6.35	6.09	116,398