Erdene Resource Development Corporation (ERD.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ERD.TO Historical Return
If you invested $1000 in Erdene Resource Development Corporation (ERD.TO) 10 years ago, it would be worth $2,743.06 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,468.75, while $1000 invested 1 year ago would be worth $592.5. This corresponds to total returns of 174.31%, 146.88%, -40.75%, respectively, with annualized returns of 10.62%, 19.8%, -40.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ERD.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 5.93 | 5.97 | 5.97 | 5.98 | 5.91 | 10,914 |
| September 29, 2026 | 6 | 5.97 | 5.97 | 6.02 | 5.92 | 17,431 |
| September 28, 2026 | 6.01 | 6 | 6 | 6.06 | 5.9 | 21,087 |
| September 25, 2026 | 6.22 | 6.18 | 6.18 | 6.23 | 6.06 | 31,782 |
| September 24, 2026 | 6.49 | 6.23 | 6.23 | 6.49 | 6.1 | 29,290 |
| September 23, 2026 | 6.54 | 6.46 | 6.46 | 6.54 | 6.24 | 40,575 |
| September 22, 2026 | 6.99 | 6.61 | 6.61 | 6.99 | 6.41 | 92,261 |
| September 21, 2026 | 6.76 | 6.75 | 6.75 | 6.76 | 6.51 | 15,357 |
| September 18, 2026 | 6.75 | 6.65 | 6.65 | 7.17 | 6.49 | 92,436 |
| September 17, 2026 | 6.4 | 6.73 | 6.73 | 6.79 | 6.4 | 44,255 |
| September 16, 2026 | 6.22 | 6.38 | 6.38 | 6.4 | 6.19 | 24,389 |
| September 15, 2026 | 6.05 | 6.17 | 6.17 | 6.2 | 6.02 | 13,280 |
| September 11, 2026 | 6.49 | 6.38 | 6.38 | 6.49 | 6.21 | 27,817 |
| September 10, 2026 | 6.67 | 6.27 | 6.27 | 6.67 | 6.23 | 33,503 |
| September 09, 2026 | 6.51 | 6.69 | 6.69 | 6.75 | 6.51 | 31,041 |
| September 08, 2026 | 6.54 | 6.52 | 6.52 | 6.65 | 6.44 | 30,402 |
| September 04, 2026 | 6.49 | 6.54 | 6.54 | 6.54 | 6.41 | 13,400 |
| September 03, 2026 | 6.5 | 6.55 | 6.55 | 6.55 | 6.38 | 21,949 |
| September 02, 2026 | 6.35 | 6.5 | 6.5 | 6.55 | 6.26 | 50,997 |
| September 01, 2026 | 6.62 | 6.27 | 6.27 | 6.62 | 6.2 | 15,472 |
| August 31, 2026 | 6.78 | 6.52 | 6.52 | 6.78 | 6.34 | 16,014 |
| August 28, 2026 | 6.85 | 6.62 | 6.62 | 6.91 | 6.55 | 30,903 |
| August 27, 2026 | 6.67 | 6.91 | 6.91 | 6.91 | 6.67 | 29,902 |
| August 26, 2026 | 6.55 | 6.78 | 6.78 | 6.88 | 6.55 | 42,004 |
| August 25, 2026 | 6.7 | 6.85 | 6.85 | 6.85 | 6.67 | 17,907 |
| August 24, 2026 | 6.8 | 6.77 | 6.77 | 6.85 | 6.68 | 17,172 |
| August 21, 2026 | 6.75 | 6.78 | 6.78 | 6.98 | 6.7 | 54,889 |
| August 20, 2026 | 6.49 | 6.69 | 6.69 | 6.72 | 6.44 | 32,305 |
| August 19, 2026 | 6.14 | 6.69 | 6.69 | 6.69 | 6.14 | 117,824 |
| August 18, 2026 | 6.2 | 6.22 | 6.22 | 6.25 | 6.11 | 24,511 |
| August 17, 2026 | 6.24 | 6.25 | 6.25 | 6.31 | 6.09 | 23,284 |
| August 14, 2026 | 6.27 | 6.16 | 6.16 | 6.43 | 6.13 | 50,402 |
| August 13, 2026 | 6.43 | 6.25 | 6.25 | 6.43 | 6.19 | 26,286 |
| August 12, 2026 | 6.72 | 6.48 | 6.48 | 6.72 | 6.4 | 60,113 |
| August 11, 2026 | 6.63 | 6.55 | 6.55 | 6.68 | 6.41 | 61,238 |
| August 10, 2026 | 6.28 | 6.68 | 6.68 | 6.77 | 6.16 | 111,460 |
| August 07, 2026 | 5.9 | 6.28 | 6.28 | 6.28 | 5.9 | 44,516 |
| August 06, 2026 | 5.6 | 5.87 | 5.87 | 5.87 | 5.6 | 29,760 |
| August 05, 2026 | 5.71 | 5.53 | 5.53 | 5.82 | 5.5 | 199,897 |
| August 04, 2026 | 5.4 | 5.57 | 5.57 | 5.67 | 5.32 | 86,197 |
| 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 |
AD
