Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Erdene Resource Development Corporation New (ERD)
Erdene Resource Development Corporation New (ERD) Historical

ERD Erdene Resource Development Corporation New

0.43

0.00 (0.00%)

Jun 14 2024 - Closed

Delayed by 15 minutes

ERD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.43	0.00	0.00%	0.425	0.435	0.425	117,349
Jun 13 2024	0.43	-0.005	-1.15%	0.43	0.435	0.43	111,780
Jun 12 2024	0.435	-0.005	-1.14%	0.445	0.445	0.435	37,000
Jun 11 2024	0.44	-0.01	-2.22%	0.445	0.45	0.43	52,003
Jun 10 2024	0.45	0.02	4.65%	0.43	0.465	0.43	62,611
Jun 07 2024	0.43	-0.05	-10.42%	0.475	0.475	0.43	214,353
Jun 06 2024	0.48	0.00	0.00%	0.47	0.48	0.47	200,642
Jun 05 2024	0.48	0.01	2.13%	0.48	0.485	0.48	29,900
Jun 04 2024	0.47	-0.01	-2.08%	0.475	0.475	0.465	82,535
Jun 03 2024	0.48	-0.015	-3.03%	0.50	0.50	0.465	131,609
May 31 2024	0.495	0.005	1.02%	0.49	0.52	0.49	151,365
May 30 2024	0.49	0.02	4.26%	0.465	0.49	0.46	116,050
May 29 2024	0.47	0.00	0.00%	0.47	0.475	0.465	109,046
May 28 2024	0.47	0.01	2.17%	0.465	0.475	0.465	44,000
May 27 2024	0.46	-0.005	-1.08%	0.475	0.475	0.46	67,707
May 24 2024	0.465	0.005	1.09%	0.465	0.47	0.455	108,650
May 23 2024	0.46	0.01	2.22%	0.46	0.46	0.43	239,416
May 22 2024	0.45	-0.02	-4.26%	0.465	0.475	0.44	216,753
May 21 2024	0.47	0.055	13.25%	0.41	0.47	0.41	395,620
May 17 2024	0.415	0.01	2.47%	0.41	0.42	0.41	126,688
May 16 2024	0.405	-0.005	-1.22%	0.41	0.41	0.40	52,547
May 15 2024	0.41	0.005	1.23%	0.405	0.41	0.40	73,516
May 14 2024	0.405	0.00	0.00%	0.41	0.415	0.40	169,654
May 13 2024	0.405	-0.005	-1.22%	0.41	0.41	0.405	24,500
May 10 2024	0.41	0.01	2.50%	0.41	0.41	0.405	209,900
May 09 2024	0.40	0.00	0.00%	0.40	0.41	0.395	154,868
May 08 2024	0.40	-0.01	-2.44%	0.415	0.415	0.40	227,232
May 07 2024	0.41	-0.005	-1.20%	0.41	0.415	0.41	24,000
May 06 2024	0.415	0.005	1.22%	0.41	0.415	0.41	58,230
May 03 2024	0.41	0.00	0.00%	0.405	0.41	0.40	25,000
May 02 2024	0.41	0.005	1.23%	0.41	0.41	0.40	44,500
May 01 2024	0.405	-0.005	-1.22%	0.41	0.415	0.405	95,500
Apr 30 2024	0.41	0.00	0.00%	0.395	0.41	0.395	47,702
Apr 29 2024	0.41	0.005	1.23%	0.40	0.41	0.40	97,684
Apr 26 2024	0.405	0.00	0.00%	0.405	0.41	0.405	22,100
Apr 25 2024	0.405	-0.005	-1.22%	0.405	0.415	0.405	186,000
Apr 24 2024	0.41	0.01	2.50%	0.40	0.41	0.395	363,300
Apr 23 2024	0.40	0.00	0.00%	0.40	0.41	0.40	116,265
Apr 22 2024	0.40	0.01	2.56%	0.39	0.40	0.39	39,936
Apr 19 2024	0.39	0.00	0.00%	0.395	0.395	0.39	13,500
Apr 18 2024	0.39	0.005	1.30%	0.39	0.40	0.385	167,190
Apr 17 2024	0.385	0.00	0.00%	0.395	0.40	0.385	72,450
Apr 16 2024	0.385	0.00	0.00%	0.385	0.395	0.38	127,600
Apr 15 2024	0.385	0.00	0.00%	0.37	0.385	0.37	96,700
Apr 12 2024	0.385	-0.005	-1.28%	0.40	0.40	0.38	165,048
Apr 11 2024	0.39	-0.005	-1.27%	0.395	0.395	0.39	192,600
Apr 10 2024	0.395	0.00	0.00%	0.385	0.40	0.375	78,969
Apr 09 2024	0.395	-0.005	-1.25%	0.40	0.40	0.39	119,500
Apr 08 2024	0.40	0.01	2.56%	0.40	0.40	0.39	107,674
Apr 05 2024	0.39	0.00	0.00%	0.395	0.40	0.39	54,237
Apr 04 2024	0.39	0.01	2.63%	0.39	0.405	0.39	208,000
Apr 03 2024	0.38	-0.01	-2.56%	0.39	0.395	0.37	104,161
Apr 02 2024	0.39	-0.015	-3.70%	0.41	0.41	0.37	205,534
Apr 01 2024	0.405	-0.005	-1.22%	0.405	0.415	0.395	53,241
Mar 28 2024	0.41	0.005	1.23%	0.41	0.41	0.40	122,538
Mar 27 2024	0.405	0.00	0.00%	0.405	0.41	0.405	140,500
Mar 26 2024	0.405	-0.005	-1.22%	0.41	0.415	0.405	194,551
Mar 25 2024	0.41	0.015	3.80%	0.40	0.41	0.39	134,783
Mar 22 2024	0.395	0.00	0.00%	0.40	0.40	0.385	164,147
Mar 21 2024	0.395	0.00	0.00%	0.40	0.405	0.39	101,591
Mar 20 2024	0.395	0.00	0.00%	0.385	0.40	0.385	272,475
Mar 19 2024	0.395	-0.015	-3.66%	0.40	0.41	0.385	290,525
Mar 18 2024	0.41	0.01	2.50%	0.405	0.415	0.395	244,449

Erdene Resource Developm...

Sumitomo Mitsui Financial

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions