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 $3,054.05 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,690.48, while $1000 invested 1 year ago would be worth $1,097.09. This corresponds to total returns of 205.41%, 169.05%, 9.71%, respectively, with annualized returns of 11.8%, 21.89%, 9.71%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
