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 $2,450 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,450, while $1000 invested 1 year ago would be worth $805.48. This corresponds to total returns of 145%, 145%, -19.45%, respectively, with annualized returns of 9.37%, 19.62%, -19.45%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.21 | 5.88 | 5.88 | 6.21 | 5.88 | 40,177 |
| November 10, 2026 | 6 | 5.97 | 5.97 | 6.11 | 5.73 | 95,784 |
| November 09, 2026 | 5.77 | 6.2 | 6.2 | 6.2 | 5.65 | 80,926 |
| November 06, 2026 | 5.3 | 5.63 | 5.63 | 5.65 | 5.3 | 72,816 |
| November 05, 2026 | 5.45 | 5.46 | 5.46 | 5.51 | 5.21 | 88,151 |
| November 04, 2026 | 5.27 | 5.45 | 5.45 | 5.45 | 5.2 | 64,887 |
| November 03, 2026 | 5.32 | 5.16 | 5.16 | 5.32 | 5.09 | 38,522 |
| November 02, 2026 | 5.17 | 5.07 | 5.07 | 5.27 | 5.02 | 33,534 |
| October 30, 2026 | 5.69 | 5.22 | 5.22 | 5.69 | 5.02 | 64,989 |
| October 29, 2026 | 5.48 | 5.5 | 5.5 | 5.5 | 5.44 | 11,172 |
| October 28, 2026 | 5.64 | 5.56 | 5.56 | 5.64 | 5.38 | 41,487 |
| October 27, 2026 | 5.47 | 5.63 | 5.63 | 5.63 | 5.47 | 32,497 |
| October 26, 2026 | 5.34 | 5.44 | 5.44 | 5.44 | 5.13 | 26,742 |
| October 23, 2026 | 5.38 | 5.39 | 5.39 | 5.39 | 5.18 | 28,565 |
| October 22, 2026 | 5.78 | 5.45 | 5.45 | 5.84 | 5.39 | 71,577 |
| October 21, 2026 | 5.91 | 5.95 | 5.95 | 5.95 | 5.8 | 27,115 |
| October 20, 2026 | 5.99 | 5.85 | 5.85 | 6 | 5.79 | 17,105 |
| October 19, 2026 | 5.95 | 5.94 | 5.94 | 6 | 5.89 | 13,887 |
| October 16, 2026 | 6 | 6 | 6 | 6.02 | 5.8 | 54,074 |
| October 15, 2026 | 5.65 | 5.85 | 5.85 | 5.85 | 5.55 | 12,316 |
| October 14, 2026 | 5.86 | 5.61 | 5.61 | 5.86 | 5.39 | 83,074 |
| October 13, 2026 | 6.05 | 6.04 | 6.04 | 6.05 | 5.78 | 26,485 |
| October 09, 2026 | 5.95 | 6.05 | 6.05 | 6.23 | 5.82 | 41,857 |
| October 08, 2026 | 5.63 | 5.92 | 5.92 | 5.92 | 5.63 | 25,365 |
| October 07, 2026 | 5.95 | 5.84 | 5.84 | 5.95 | 5.78 | 24,273 |
| October 06, 2026 | 5.96 | 5.9 | 5.9 | 5.96 | 5.76 | 11,109 |
| October 05, 2026 | 6 | 5.87 | 5.87 | 6 | 5.81 | 27,500 |
| October 02, 2026 | 5.8 | 5.8 | 5.8 | 5.82 | 5.69 | 16,971 |
| October 01, 2026 | 5.97 | 5.88 | 5.88 | 5.97 | 5.79 | 15,936 |
| 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 |
AD
