Erdene Resource Development Corporation (ERD.TO) TSX
6.62
-0.03(-0.45%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.62
-0.03(-0.45%)
Currency In CAD
If you invested $1000 in Erdene Resource Development Corporation (ERD.TO) 10 years ago, it would be worth $4,797.1 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,981.98, while $1000 invested 1 year ago would be worth $1,268.2. This corresponds to total returns of 379.71%, 198.2%, 26.82%, respectively, with annualized returns of 16.98%, 24.41%, 26.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 6.5 | 6.62 | 6.62 | 6.84 | 6.5 | 118,969 |
| April 21, 2026 | 7.31 | 6.65 | 6.65 | 7.31 | 6.65 | 79,975 |
| April 20, 2026 | 7 | 7.36 | 7.36 | 7.36 | 6.92 | 174,102 |
| April 17, 2026 | 6.99 | 7.14 | 7.14 | 7.34 | 6.98 | 345,754 |
| April 16, 2026 | 6.79 | 6.8 | 6.8 | 7.09 | 6.74 | 336,602 |
| April 15, 2026 | 7.13 | 6.89 | 6.89 | 7.31 | 6.82 | 321,303 |
| April 14, 2026 | 7.02 | 7.01 | 7.01 | 7.35 | 7 | 255,816 |
| April 13, 2026 | 6.44 | 6.96 | 6.96 | 7.05 | 6.44 | 188,504 |
| April 10, 2026 | 6.59 | 6.65 | 6.65 | 6.71 | 6.55 | 50,768 |
| April 09, 2026 | 6.6 | 6.59 | 6.59 | 6.78 | 6.42 | 64,750 |
| April 08, 2026 | 6.53 | 6.54 | 6.54 | 6.9 | 6.43 | 73,346 |
| April 07, 2026 | 6.4 | 6.4 | 6.4 | 6.44 | 6.18 | 79,818 |
| April 06, 2026 | 6.35 | 6.4 | 6.4 | 6.49 | 6.26 | 138,123 |
| April 02, 2026 | 6.07 | 6.35 | 6.35 | 6.43 | 6.07 | 117,897 |
| April 01, 2026 | 6.3 | 6.42 | 6.42 | 6.58 | 6.3 | 67,293 |
| March 31, 2026 | 6 | 6.25 | 6.25 | 6.32 | 6 | 105,185 |
| March 30, 2026 | 6.29 | 5.83 | 5.83 | 6.46 | 5.76 | 188,503 |
| March 27, 2026 | 5.98 | 6.08 | 6.08 | 6.17 | 5.91 | 87,021 |
| March 26, 2026 | 6.29 | 5.99 | 5.99 | 6.34 | 5.95 | 117,225 |
| March 25, 2026 | 6.49 | 6.34 | 6.34 | 6.5 | 6.25 | 463,350 |
| March 24, 2026 | 6.05 | 6.05 | 6.05 | 6.18 | 5.92 | 144,963 |
| March 23, 2026 | 5.62 | 5.93 | 5.93 | 6.14 | 5.53 | 311,274 |
| March 20, 2026 | 5.82 | 5.55 | 5.55 | 5.82 | 5.34 | 213,371 |
| March 19, 2026 | 5.76 | 5.73 | 5.73 | 5.78 | 5.4 | 194,146 |
| March 18, 2026 | 6.4 | 6.21 | 6.21 | 6.4 | 6.09 | 187,401 |
| March 17, 2026 | 6.82 | 6.42 | 6.42 | 6.82 | 6.4 | 170,055 |
| March 16, 2026 | 6.99 | 6.73 | 6.73 | 6.99 | 6.49 | 133,148 |
| March 13, 2026 | 7.41 | 7.01 | 7.01 | 7.41 | 6.94 | 88,248 |
| March 12, 2026 | 7.57 | 7.41 | 7.41 | 7.65 | 7.25 | 115,397 |
| March 11, 2026 | 7.38 | 7.54 | 7.54 | 7.54 | 7.3 | 70,009 |
| March 10, 2026 | 7.58 | 7.65 | 7.65 | 7.83 | 7.55 | 47,244 |
| March 09, 2026 | 7.48 | 7.47 | 7.47 | 7.58 | 7.18 | 158,919 |
| March 06, 2026 | 7.6 | 7.54 | 7.54 | 7.74 | 7.42 | 113,300 |
| March 05, 2026 | 8.01 | 7.74 | 7.74 | 8.5 | 7.65 | 151,500 |
| March 04, 2026 | 8.47 | 8.09 | 8.09 | 8.47 | 8.04 | 69,023 |
| March 03, 2026 | 8.59 | 8.24 | 8.24 | 8.79 | 8.13 | 201,990 |
| March 02, 2026 | 8.9 | 8.94 | 8.94 | 8.98 | 8.66 | 257,344 |
| February 27, 2026 | 8.86 | 8.88 | 8.88 | 9.09 | 8.61 | 151,541 |
| February 26, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.61 | 101,015 |
| February 25, 2026 | 8.8 | 8.86 | 8.86 | 8.88 | 8.72 | 195,900 |
| February 24, 2026 | 8.33 | 8.83 | 8.83 | 8.84 | 8.27 | 124,045 |
| February 23, 2026 | 8.28 | 8.46 | 8.46 | 8.48 | 8.23 | 139,121 |
| February 20, 2026 | 7.93 | 8.18 | 8.18 | 8.18 | 7.9 | 136,200 |
| February 19, 2026 | 7.86 | 7.94 | 7.94 | 8.26 | 7.7 | 173,200 |
| February 18, 2026 | 8 | 7.87 | 7.87 | 8.04 | 7.81 | 129,740 |
| February 17, 2026 | 8.01 | 7.86 | 7.86 | 8.01 | 7.76 | 174,000 |
| February 13, 2026 | 8.1 | 8.27 | 8.27 | 8.27 | 7.98 | 115,900 |
| February 12, 2026 | 8.5 | 7.97 | 7.97 | 8.53 | 7.92 | 249,800 |
| February 11, 2026 | 8.48 | 8.48 | 8.48 | 8.55 | 8.26 | 185,000 |
| February 10, 2026 | 8.2 | 8.26 | 8.26 | 8.32 | 8 | 180,804 |
| February 09, 2026 | 7.83 | 8.15 | 8.15 | 8.18 | 7.8 | 85,400 |
| February 06, 2026 | 7.38 | 7.78 | 7.78 | 7.8 | 7.38 | 232,500 |
| February 05, 2026 | 7.85 | 7.32 | 7.32 | 7.86 | 7.29 | 202,512 |
| February 04, 2026 | 8.46 | 8.01 | 8.01 | 8.53 | 7.84 | 324,301 |
| February 03, 2026 | 8.29 | 8.39 | 8.39 | 8.44 | 8.16 | 212,100 |
| February 02, 2026 | 8.07 | 7.94 | 7.94 | 8.2 | 7.6 | 289,700 |
| January 30, 2026 | 8.5 | 8.05 | 8.05 | 8.58 | 8.01 | 307,400 |
| January 29, 2026 | 9.21 | 8.86 | 8.86 | 9.32 | 8.66 | 231,400 |
| January 28, 2026 | 8.95 | 9.15 | 9.15 | 9.28 | 8.8 | 527,825 |
| January 27, 2026 | 9.51 | 8.94 | 8.94 | 9.73 | 8.64 | 722,108 |