Toronto - Delayed Quote CAD

Erdene Resource Development Corporation (ERD.TO)

1.0100
-0.0100
(-0.98%)
At close: June 6 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20251.04001.04001.00001.01001.0100153,400
Jun 5, 20251.00001.03001.00001.02001.0200116,500
Jun 4, 20251.01001.04000.99001.00001.0000136,400
Jun 3, 20251.03001.04000.97001.03001.0300332,600
Jun 2, 20251.03001.05001.00001.01001.0100317,400
May 30, 20251.00001.05001.00001.03001.030081,700
May 29, 20251.06001.08000.98001.00001.0000462,100
May 28, 20251.10001.11001.04001.05001.0500178,800
May 27, 20251.00001.11000.99001.11001.11001,317,700
May 26, 20250.89001.00000.89001.00001.0000979,100
May 23, 20250.93000.94000.89000.91000.9100228,700
May 22, 20250.93000.94000.91000.91000.9100319,700
May 21, 20250.94000.95000.93000.94000.9400124,600
May 20, 20250.93000.95000.93000.95000.9500107,400
May 16, 20250.89000.94000.89000.93000.9300350,900
May 15, 20250.88000.90000.88000.90000.900035,500
May 14, 20250.90000.90000.86000.87000.8700220,200
May 13, 20250.90000.90000.88000.89000.8900216,900
May 12, 20250.91000.91000.81000.91000.9100609,300
May 9, 20250.89000.94000.85000.94000.9400410,800
May 8, 20250.88000.88000.87000.88000.880064,100
May 7, 20250.88000.89000.87000.88000.880051,800
May 6, 20250.87000.89000.87000.89000.890063,600
May 5, 20250.87000.88000.86000.86000.860079,800
May 2, 20250.88000.88000.85000.87000.870049,900
May 1, 20250.86000.88000.85000.86000.8600133,600
Apr 30, 20250.88000.88000.85000.87000.8700153,600
Apr 29, 20250.90000.90000.85000.85000.8500358,000
Apr 28, 20250.88000.90000.87000.90000.9000145,400
Apr 25, 20250.90000.90000.88000.89000.8900284,400
Apr 24, 20250.87000.90000.86000.90000.9000292,100
Apr 23, 20250.87000.90000.85000.87000.8700505,200
Apr 22, 20250.95000.96000.85000.87000.8700670,100
Apr 21, 20250.94000.97000.90000.96000.9600840,200
Apr 17, 20250.83000.95000.80000.91000.91001,027,200
Apr 16, 20250.84000.87000.82000.85000.8500651,600
Apr 15, 20250.82000.84000.82000.83000.830099,900
Apr 14, 20250.80000.83000.79000.83000.8300382,700
Apr 11, 20250.80000.83000.80000.82000.8200536,400
Apr 10, 20250.76000.79000.75000.79000.7900261,200
Apr 9, 20250.68000.77000.67000.77000.7700472,800
Apr 8, 20250.74000.74000.67000.69000.6900235,600
Apr 7, 20250.68000.72000.66000.70000.7000301,000
Apr 4, 20250.79000.79000.70000.72000.7200426,000
Apr 3, 20250.78000.80000.76000.80000.8000328,900
Apr 2, 20250.81000.81000.78000.80000.8000623,100
Apr 1, 20250.76000.80000.76000.80000.8000303,200
Mar 31, 20250.78000.78000.76000.76000.760097,100
Mar 28, 20250.78000.79000.75000.76000.7600226,500
Mar 27, 20250.80000.80000.78000.79000.790057,900
Mar 26, 20250.80000.80000.78000.78000.7800245,400
Mar 25, 20250.79000.82000.79000.82000.8200530,300
Mar 24, 20250.79000.80000.77000.78000.780078,600
Mar 21, 20250.80000.80000.77000.79000.7900274,000
Mar 20, 20250.79000.81000.77000.80000.8000204,700
Mar 19, 20250.81000.83000.79000.80000.8000309,500
Mar 18, 20250.84000.84000.78000.81000.8100515,000
Mar 17, 20250.79000.84000.79000.82000.8200456,800
Mar 14, 20250.77000.85000.77000.82000.8200620,600
Mar 13, 20250.73000.77000.73000.77000.7700457,500
Mar 12, 20250.72000.75000.72000.73000.7300147,100
Mar 11, 20250.72000.74000.72000.72000.7200117,400
Mar 10, 20250.72000.75000.72000.73000.7300341,600
Mar 7, 20250.73000.74000.71000.72000.7200245,200
Mar 6, 20250.68000.73000.68000.73000.7300484,100
Mar 5, 20250.67000.69000.67000.69000.6900106,200
Mar 4, 20250.66000.69000.65000.69000.6900124,100
Mar 3, 20250.67000.69000.67000.68000.6800132,000
Feb 28, 20250.67000.69000.66000.68000.6800125,900
Feb 27, 20250.69000.71000.66000.68000.6800333,900
Feb 26, 20250.68000.69000.67000.68000.6800158,200
Feb 25, 20250.70000.70000.64000.65000.6500263,700
Feb 24, 20250.69000.71000.68000.68000.680051,200
Feb 21, 20250.67000.70000.66000.70000.7000143,500
Feb 20, 20250.71000.71000.67000.68000.680077,400
Feb 19, 20250.68000.71000.64000.71000.7100849,400
Feb 18, 20250.73000.73000.66000.68000.6800455,400
Feb 14, 20250.75000.77000.71000.73000.7300559,900
Feb 13, 20250.75000.77000.74000.74000.7400513,300
Feb 12, 20250.67000.74000.67000.73000.7300613,200
Feb 11, 20250.68000.68000.65000.67000.6700431,300
Feb 10, 20250.63000.69000.62000.68000.6800992,100
Feb 7, 20250.60000.66000.60000.62000.6200287,500
Feb 6, 20250.59000.60000.58000.60000.6000137,700
Feb 5, 20250.60000.61000.60000.60000.6000240,500
Feb 4, 20250.59000.60000.58000.60000.6000234,900
Feb 3, 20250.60000.60000.58000.59000.5900216,100
Jan 31, 20250.60000.60000.59000.59000.5900143,100
Jan 30, 20250.60000.61000.60000.60000.6000350,100
Jan 29, 20250.58000.60000.58000.60000.600069,100
Jan 28, 20250.58000.60000.57000.57000.570094,100
Jan 27, 20250.59000.60000.58000.58000.5800165,400
Jan 24, 20250.60000.60000.60000.60000.600073,000
Jan 23, 20250.60000.60000.60000.60000.600015,000
Jan 22, 20250.59000.62000.59000.61000.6100357,800
Jan 21, 20250.59000.59000.59000.59000.59002,200
Jan 20, 20250.60000.60000.59000.59000.590061,300
Jan 17, 20250.58000.59000.58000.59000.590031,100
Jan 16, 20250.58000.59000.58000.59000.590047,700
Jan 15, 20250.59000.60000.56000.57000.5700250,300
Jan 14, 20250.59000.59000.59000.59000.59004,400
Jan 13, 20250.58000.59000.58000.59000.590047,500
Jan 10, 20250.59000.60000.58000.58000.580079,900
Jan 9, 20250.61000.61000.59000.59000.590018,000
Jan 8, 20250.60000.61000.60000.60000.600077,100
Jan 7, 20250.60000.61000.59000.59000.590057,500
Jan 6, 20250.60000.61000.59000.60000.600061,300
Jan 3, 20250.57000.61000.57000.60000.6000114,400
Jan 2, 20250.57000.58000.55000.57000.5700174,100
Dec 31, 20240.55000.56000.54000.56000.560053,000
Dec 30, 20240.56000.56000.54000.55000.550026,800
Dec 27, 20240.55000.56000.55000.56000.560017,600
Dec 24, 20240.54000.54000.53000.54000.540047,000
Dec 23, 20240.54000.55000.50000.53000.530094,200
Dec 20, 20240.54000.55000.54000.55000.550019,900
Dec 19, 20240.52000.56000.52000.55000.550086,300
Dec 18, 20240.56000.56000.52000.52000.5200256,800
Dec 17, 20240.56000.56000.55000.55000.550080,300
Dec 16, 20240.56000.58000.56000.57000.5700194,000
Dec 13, 20240.58000.58000.56000.57000.5700262,500
Dec 12, 20240.61000.62000.57000.59000.5900174,600
Dec 11, 20240.57000.61000.57000.61000.6100108,200
Dec 10, 20240.57000.58000.56000.57000.570047,600
Dec 9, 20240.57000.58000.56000.58000.580038,900
Dec 6, 20240.59000.60000.56000.57000.5700245,300
Dec 5, 20240.61000.61000.59000.59000.5900102,500
Dec 4, 20240.62000.63000.61000.61000.610071,100
Dec 3, 20240.60000.61000.59000.61000.610015,200
Dec 2, 20240.59000.63000.58000.60000.600073,100
Nov 29, 20240.60000.60000.59000.59000.590079,200
Nov 28, 20240.59000.60000.58000.60000.6000114,400
Nov 27, 20240.60000.60000.58000.59000.590014,700
Nov 26, 20240.61000.61000.59000.60000.6000148,300
Nov 25, 20240.62000.62000.60000.61000.610066,000
Nov 22, 20240.62000.62000.61000.62000.620066,900
Nov 21, 20240.60000.62000.60000.61000.610095,900
Nov 20, 20240.62000.62000.60000.60000.6000139,400
Nov 19, 20240.61000.62000.61000.62000.6200104,000
Nov 18, 20240.60000.62000.60000.61000.610034,400
Nov 15, 20240.60000.61000.60000.61000.6100124,400
Nov 14, 20240.55000.58000.55000.58000.5800143,900
Nov 13, 20240.57000.58000.55000.57000.5700165,200
Nov 12, 20240.59000.60000.56000.56000.5600173,100
Nov 11, 20240.63000.63000.59000.59000.5900129,000
Nov 8, 20240.60000.65000.60000.63000.6300101,100
Nov 7, 20240.61000.62000.60000.62000.6200161,100
Nov 6, 20240.63000.63000.61000.61000.6100194,100
Nov 5, 20240.65000.65000.60000.63000.6300486,500
Nov 4, 20240.68000.68000.66000.67000.670048,100
Nov 1, 20240.67000.67000.66000.67000.670025,200
Oct 31, 20240.68000.69000.67000.67000.6700133,000
Oct 30, 20240.70000.70000.67000.67000.6700540,300
Oct 29, 20240.65000.70000.65000.70000.7000217,400
Oct 28, 20240.68000.69000.65000.65000.6500167,500
Oct 25, 20240.67000.68000.67000.68000.6800142,200
Oct 24, 20240.67000.68000.67000.67000.6700108,600
Oct 23, 20240.70000.70000.67000.67000.6700320,800
Oct 22, 20240.70000.71000.70000.71000.710084,500
Oct 21, 20240.71000.71000.70000.71000.7100108,600
Oct 18, 20240.74000.74000.70000.71000.7100189,900
Oct 17, 20240.72000.72000.71000.72000.7200122,000
Oct 16, 20240.73000.74000.71000.71000.7100188,200
Oct 15, 20240.72000.73000.70000.72000.7200180,300
Oct 11, 20240.70000.72000.69000.72000.7200103,800
Oct 10, 20240.73000.73000.68000.70000.7000169,000
Oct 9, 20240.73000.73000.70000.72000.7200115,300
Oct 8, 20240.79000.79000.72000.73000.7300297,700
Oct 7, 20240.72000.79000.71000.78000.7800666,100
Oct 4, 20240.70000.70000.67000.70000.7000273,800
Oct 3, 20240.71000.72000.68000.71000.7100386,700
Oct 2, 20240.66000.74000.64000.71000.7100368,400
Oct 1, 20240.63000.65000.62000.63000.6300259,700
Sep 30, 20240.60000.63000.60000.63000.6300333,500
Sep 27, 20240.64000.65000.61000.62000.6200482,800
Sep 26, 20240.62000.63000.61000.62000.6200640,800
Sep 25, 20240.56000.63000.56000.62000.6200596,300
Sep 24, 20240.52000.58000.52000.57000.5700269,200
Sep 23, 20240.51000.54000.51000.54000.5400509,300
Sep 20, 20240.50000.52000.49000.52000.5200597,400
Sep 19, 20240.50000.51000.47000.49000.4900398,200
Sep 18, 20240.48000.50000.47000.50000.5000346,500
Sep 17, 20240.48000.49000.47000.49000.4900639,100
Sep 16, 20240.46000.49000.45000.48000.4800110,500
Sep 13, 20240.44000.47000.44000.46000.460087,600
Sep 12, 20240.43000.44000.42000.44000.4400264,800
Sep 11, 20240.43000.43000.43000.43000.430067,000
Sep 10, 20240.43000.43000.42000.43000.430030,800
Sep 9, 20240.43000.43000.43000.43000.430088,400
Sep 6, 20240.45000.45000.43000.43000.430044,500
Sep 5, 20240.44000.44000.44000.44000.440041,300
Sep 4, 20240.44000.44000.44000.44000.440089,000
Sep 3, 20240.47000.47000.44000.45000.450059,100
Aug 30, 20240.47000.47000.46000.47000.4700150,700
Aug 29, 20240.45000.49000.45000.47000.4700185,900
Aug 28, 20240.43000.45000.43000.45000.4500918,800
Aug 27, 20240.44000.44000.43000.44000.4400117,800
Aug 26, 20240.45000.45000.44000.44000.440036,600
Aug 23, 20240.44000.45000.44000.44000.440046,500
Aug 22, 20240.44000.45000.43000.43000.4300185,700
Aug 21, 20240.45000.45000.44000.44000.440061,200
Aug 20, 20240.44000.45000.44000.44000.440031,500
Aug 19, 20240.43000.45000.43000.44000.4400200,700
Aug 16, 20240.43000.45000.43000.43000.430047,600
Aug 15, 20240.42000.43000.42000.42000.420075,600
Aug 14, 20240.42000.43000.42000.42000.4200103,500
Aug 13, 20240.42000.42000.42000.42000.420011,500
Aug 12, 20240.41000.42000.41000.42000.420018,800
Aug 9, 20240.42000.42000.41000.41000.41004,600
Aug 8, 20240.41000.43000.41000.42000.4200174,500
Aug 7, 20240.41000.42000.40000.40000.4000155,100
Aug 6, 20240.41000.41000.40000.40000.4000145,500
Aug 2, 20240.43000.43000.41000.41000.4100144,300
Aug 1, 20240.44000.44000.43000.43000.430049,900
Jul 31, 20240.43000.44000.43000.44000.440089,200
Jul 30, 20240.43000.43000.42000.43000.430044,800
Jul 29, 20240.43000.43000.43000.43000.430051,400
Jul 26, 20240.42000.43000.42000.42000.420070,200
Jul 25, 20240.44000.44000.41000.41000.4100224,700
Jul 24, 20240.44000.44000.43000.43000.430043,000
Jul 23, 20240.44000.45000.43000.44000.440072,100
Jul 22, 20240.45000.45000.44000.44000.440035,600
Jul 19, 20240.43000.45000.43000.45000.4500102,400
Jul 18, 20240.43000.43000.42000.42000.4200120,000
Jul 17, 20240.44000.44000.43000.43000.4300144,200
Jul 16, 20240.44000.44000.44000.44000.440064,700
Jul 15, 20240.44000.44000.42000.43000.4300130,100
Jul 12, 20240.44000.44000.43000.44000.4400117,700
Jul 11, 20240.44000.44000.43000.44000.440074,000
Jul 10, 20240.43000.44000.43000.43000.4300303,500
Jul 9, 20240.43000.43000.41000.43000.4300266,500
Jul 8, 20240.43000.43000.43000.43000.430023,100
Jul 5, 20240.42000.43000.41000.43000.4300163,500
Jul 4, 20240.41000.43000.41000.41000.410032,500
Jul 3, 20240.41000.41000.41000.41000.410068,500
Jul 2, 20240.41000.42000.41000.41000.4100143,200
Jun 28, 20240.43000.43000.41000.41000.4100164,500
Jun 27, 20240.41000.44000.41000.43000.4300108,900
Jun 26, 20240.41000.41000.40000.41000.4100115,400
Jun 25, 20240.41000.41000.40000.41000.410057,300
Jun 24, 20240.41000.42000.41000.41000.410089,800
Jun 21, 20240.42000.42000.40000.41000.4100175,000
Jun 20, 20240.41000.44000.41000.41000.4100181,400
Jun 19, 20240.42000.43000.41000.43000.4300163,400
Jun 18, 20240.41000.43000.41000.43000.4300163,000
Jun 17, 20240.42000.43000.42000.42000.4200146,900
Jun 14, 20240.43000.44000.42000.43000.4300117,300
Jun 13, 20240.43000.44000.43000.43000.4300111,800
Jun 12, 20240.45000.45000.44000.44000.440037,000
Jun 11, 20240.45000.45000.43000.44000.440052,000
Jun 10, 20240.43000.47000.43000.45000.450062,600
Jun 7, 20240.48000.48000.43000.43000.4300214,400
Jun 6, 20240.47000.48000.47000.48000.4800200,600

Related Tickers