Erdene Resource Development Corporation (ERDCF)

Compare

0.5500

+0.0747

+(15.72%)

At close: 3:22:42 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	31,000
Apr 9, 2025	0.5100	0.5100	0.4900	0.5000	0.5000	18,700
Apr 8, 2025	0.5000	0.5200	0.4700	0.4800	0.4800	56,600
Apr 7, 2025	0.5100	0.5100	0.4700	0.4900	0.4900	68,800
Apr 4, 2025	0.5500	0.5500	0.4900	0.5000	0.5000	135,300
Apr 3, 2025	0.5500	0.5600	0.5400	0.5600	0.5600	139,600
Apr 2, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	64,300
Apr 1, 2025	0.5400	0.5500	0.5300	0.5500	0.5500	97,900
Mar 31, 2025	0.5400	0.5400	0.5300	0.5300	0.5300	83,800
Mar 28, 2025	0.5500	0.5600	0.5300	0.5400	0.5400	64,100
Mar 27, 2025	0.5400	0.5500	0.5400	0.5500	0.5500	43,200
Mar 26, 2025	0.5600	0.5700	0.5500	0.5600	0.5600	19,100
Mar 25, 2025	0.5500	0.5700	0.5500	0.5700	0.5700	162,700
Mar 24, 2025	0.5600	0.5600	0.5400	0.5500	0.5500	74,200
Mar 21, 2025	0.5400	0.5500	0.5400	0.5400	0.5400	5,200
Mar 20, 2025	0.5500	0.5800	0.5400	0.5500	0.5500	11,800
Mar 19, 2025	0.5700	0.5800	0.5500	0.5600	0.5600	100,800
Mar 18, 2025	0.5800	0.5900	0.5500	0.5600	0.5600	68,500
Mar 17, 2025	0.5800	0.5900	0.5600	0.5800	0.5800	112,600
Mar 14, 2025	0.5300	0.6000	0.5300	0.5700	0.5700	131,800
Mar 13, 2025	0.5200	0.5300	0.5100	0.5300	0.5300	88,100
Mar 12, 2025	0.5100	0.5200	0.5100	0.5100	0.5100	46,600
Mar 11, 2025	0.5000	0.5100	0.5000	0.5000	0.5000	28,600
Mar 10, 2025	0.5000	0.5100	0.5000	0.5100	0.5100	23,100
Mar 7, 2025	0.5100	0.5200	0.5000	0.5000	0.5000	124,200
Mar 6, 2025	0.4800	0.5100	0.4800	0.5000	0.5000	15,600
Mar 5, 2025	0.4600	0.4700	0.4600	0.4700	0.4700	18,800
Mar 4, 2025	0.4400	0.4700	0.4400	0.4600	0.4600	45,600
Mar 3, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	10,900
Feb 28, 2025	0.4900	0.4900	0.4600	0.4700	0.4700	35,200
Feb 27, 2025	0.4800	0.4900	0.4600	0.4700	0.4700	149,100
Feb 26, 2025	0.4500	0.4800	0.4500	0.4800	0.4800	75,000
Feb 25, 2025	0.4900	0.4900	0.4500	0.4500	0.4500	63,900
Feb 24, 2025	0.5000	0.5000	0.4800	0.4800	0.4800	16,800
Feb 21, 2025	0.4500	0.5000	0.4500	0.5000	0.5000	116,800
Feb 20, 2025	0.4800	0.5000	0.4700	0.4700	0.4700	20,000
Feb 19, 2025	0.4500	0.5000	0.4400	0.5000	0.5000	13,700
Feb 18, 2025	0.5100	0.5100	0.4800	0.4900	0.4900	77,200
Feb 14, 2025	0.5300	0.5400	0.5000	0.5000	0.5000	105,900
Feb 13, 2025	0.5200	0.5400	0.5200	0.5200	0.5200	24,200
Feb 12, 2025	0.4800	0.5200	0.4700	0.5200	0.5200	53,400
Feb 11, 2025	0.4800	0.4800	0.4600	0.4800	0.4800	66,500
Feb 10, 2025	0.4500	0.4800	0.4300	0.4800	0.4800	76,300
Feb 7, 2025	0.4500	0.4600	0.4200	0.4200	0.4200	40,000
Feb 6, 2025	0.4200	0.4200	0.4100	0.4200	0.4200	27,000
Feb 5, 2025	0.4200	0.4300	0.4200	0.4300	0.4300	20,700
Feb 4, 2025	0.4100	0.4200	0.4100	0.4200	0.4200	18,200
Feb 3, 2025	0.4100	0.4200	0.4000	0.4000	0.4000	93,300
Jan 31, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	75,700
Jan 30, 2025	0.4100	0.4300	0.4100	0.4200	0.4200	95,300
Jan 29, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	3,100
Jan 28, 2025	0.4100	0.4100	0.4000	0.4000	0.4000	61,700
Jan 27, 2025	0.4200	0.4200	0.4000	0.4000	0.4000	19,600
Jan 24, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	17,300
Jan 23, 2025	0.4200	0.4200	0.4100	0.4100	0.4100	42,600
Jan 22, 2025	0.4100	0.4200	0.4100	0.4200	0.4200	32,200
Jan 21, 2025	0.4100	0.4200	0.4000	0.4100	0.4100	11,400
Jan 17, 2025	0.4100	0.4100	0.4000	0.4000	0.4000	16,800
Jan 16, 2025	0.4100	0.4100	0.4100	0.4100	0.4100	13,000
Jan 15, 2025	0.4100	0.4100	0.4000	0.4100	0.4100	27,400
Jan 14, 2025	0.4100	0.4100	0.4000	0.4100	0.4100	42,400
Jan 13, 2025	0.4000	0.4100	0.4000	0.4000	0.4000	5,900
Jan 10, 2025	0.4100	0.4200	0.4000	0.4000	0.4000	57,200
Jan 8, 2025	0.4300	0.4300	0.4200	0.4200	0.4200	13,500
Jan 7, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 6, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	12,500
Jan 3, 2025	0.4100	0.4300	0.4100	0.4200	0.4200	168,200
Jan 2, 2025	0.4000	0.4000	0.3900	0.4000	0.4000	11,800
Dec 31, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	2,500
Dec 30, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	32,300
Dec 27, 2024	0.4100	0.4100	0.3700	0.3900	0.3900	63,000
Dec 26, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	5,800
Dec 24, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	10,000
Dec 23, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	24,700
Dec 20, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	73,700
Dec 19, 2024	0.3600	0.3900	0.3600	0.3800	0.3800	61,800
Dec 18, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	162,600
Dec 17, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	38,400
Dec 16, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	186,600
Dec 13, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	104,600
Dec 12, 2024	0.4400	0.4400	0.4100	0.4100	0.4100	35,900
Dec 11, 2024	0.4100	0.4400	0.4100	0.4300	0.4300	63,100
Dec 10, 2024	0.4000	0.4200	0.4000	0.4000	0.4000	53,800
Dec 9, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	15,200
Dec 6, 2024	0.4300	0.4300	0.4000	0.4000	0.4000	30,900
Dec 5, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	1,500
Dec 4, 2024	0.4400	0.4500	0.4400	0.4400	0.4400	36,700
Dec 3, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	5,200
Dec 2, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	50,500
Nov 29, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	13,600
Nov 27, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	5,300
Nov 26, 2024	0.4300	0.4400	0.4100	0.4200	0.4200	39,000
Nov 25, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	33,900
Nov 22, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	2,300
Nov 21, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	3,600
Nov 20, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	64,500
Nov 19, 2024	0.4400	0.4600	0.4400	0.4500	0.4500	56,800
Nov 18, 2024	0.4300	0.4400	0.4300	0.4300	0.4300	8,500
Nov 15, 2024	0.4300	0.4400	0.4300	0.4300	0.4300	25,100
Nov 14, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	74,800
Nov 13, 2024	0.4200	0.4200	0.3900	0.3900	0.3900	34,800
Nov 12, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	82,200
Nov 11, 2024	0.4400	0.4500	0.4300	0.4300	0.4300	61,200
Nov 8, 2024	0.4600	0.4600	0.4500	0.4600	0.4600	29,300
Nov 7, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	132,900
Nov 6, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	15,500
Nov 5, 2024	0.4700	0.4700	0.4400	0.4700	0.4700	38,700
Nov 4, 2024	0.5100	0.5100	0.4800	0.4800	0.4800	17,200
Nov 1, 2024	0.4800	0.4900	0.4800	0.4800	0.4800	14,400
Oct 31, 2024	0.4900	0.4900	0.4800	0.4900	0.4900	8,300
Oct 30, 2024	0.5000	0.5100	0.4800	0.4900	0.4900	15,500
Oct 29, 2024	0.4800	0.4800	0.4600	0.4700	0.4700	31,100
Oct 28, 2024	0.4900	0.4900	0.4700	0.4700	0.4700	51,200
Oct 25, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	3,500
Oct 24, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	18,100
Oct 23, 2024	0.5100	0.5100	0.4900	0.4900	0.4900	78,900
Oct 22, 2024	0.5100	0.5200	0.5100	0.5100	0.5100	35,200
Oct 21, 2024	0.5100	0.5200	0.5000	0.5000	0.5000	71,500
Oct 18, 2024	0.5200	0.5300	0.5100	0.5200	0.5200	224,600
Oct 17, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	31,300
Oct 16, 2024	0.5200	0.5400	0.5200	0.5200	0.5200	52,300
Oct 15, 2024	0.5200	0.5300	0.5100	0.5200	0.5200	24,100
Oct 14, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	2,200
Oct 11, 2024	0.5300	0.5300	0.5000	0.5200	0.5200	98,900
Oct 10, 2024	0.5200	0.5200	0.5000	0.5200	0.5200	17,300
Oct 9, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	18,000
Oct 8, 2024	0.5700	0.5700	0.5300	0.5400	0.5400	78,800
Oct 7, 2024	0.5400	0.5700	0.5400	0.5700	0.5700	126,700
Oct 4, 2024	0.5100	0.5200	0.5000	0.5100	0.5100	64,500
Oct 3, 2024	0.5200	0.5300	0.5100	0.5200	0.5200	91,400
Oct 2, 2024	0.4900	0.5400	0.4800	0.5200	0.5200	82,300
Oct 1, 2024	0.4700	0.4800	0.4600	0.4800	0.4800	78,900
Sep 30, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	109,100
Sep 27, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	50,200
Sep 26, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	39,300
Sep 25, 2024	0.4400	0.4800	0.4200	0.4500	0.4500	89,800
Sep 24, 2024	0.4000	0.4300	0.3900	0.4300	0.4300	194,100
Sep 23, 2024	0.3800	0.4000	0.3700	0.4000	0.4000	205,400
Sep 20, 2024	0.3600	0.3800	0.3600	0.3700	0.3700	61,400
Sep 19, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	86,600
Sep 18, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	150,900
Sep 17, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	5,200
Sep 16, 2024	0.3300	0.3600	0.3300	0.3400	0.3400	84,300
Sep 13, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	16,200
Sep 12, 2024	0.3200	0.3200	0.3000	0.3200	0.3200	139,500
Sep 11, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,800
Sep 10, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	28,800
Sep 9, 2024	0.3500	0.3500	0.3100	0.3300	0.3300	69,700
Sep 6, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	33,300
Sep 5, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	28,800
Sep 4, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,600
Sep 3, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	28,900
Aug 30, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	4,800
Aug 29, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	22,400
Aug 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	800
Aug 27, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	3,900
Aug 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	22,100
Aug 23, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	21,200
Aug 22, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	87,600
Aug 21, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	20,200
Aug 20, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	19,100
Aug 19, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	26,000
Aug 16, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	49,700
Aug 15, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	50,500
Aug 14, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,000
Aug 13, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	20,000
Aug 12, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	17,500
Aug 9, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	2,800
Aug 8, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	73,500
Aug 7, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	53,000
Aug 6, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	76,900
Aug 5, 2024	0.2900	0.2900	0.2800	0.2900	0.2900	84,400
Aug 2, 2024	0.3200	0.3200	0.2900	0.3000	0.3000	36,400
Aug 1, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	21,400
Jul 31, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	19,800
Jul 30, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	19,500
Jul 29, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	3,400
Jul 26, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	6,500
Jul 25, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	63,700
Jul 24, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	30,000
Jul 23, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	22,000
Jul 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	800
Jul 19, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	22,500
Jul 18, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	152,600
Jul 17, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	51,000
Jul 16, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	16,600
Jul 15, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,200
Jul 12, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	10,000
Jul 11, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	6,500
Jul 10, 2024	0.3300	0.3300	0.3100	0.3100	0.3100	7,000
Jul 9, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	31,800
Jul 8, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,000
Jul 5, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	7,600
Jul 3, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,100
Jul 2, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	77,700
Jul 1, 2024	0.3300	0.3300	0.3000	0.3000	0.3000	55,000
Jun 28, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	5,600
Jun 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	5,400
Jun 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	300
Jun 25, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	16,800
Jun 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	6,600
Jun 21, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	104,500
Jun 20, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	53,100
Jun 18, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	67,100
Jun 17, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	40,200
Jun 14, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	62,600
Jun 13, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	85,500
Jun 12, 2024	0.3200	0.3300	0.3100	0.3200	0.3200	19,200
Jun 11, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	61,000
Jun 10, 2024	0.3200	0.3400	0.3200	0.3200	0.3200	22,800
Jun 7, 2024	0.3300	0.3400	0.3200	0.3200	0.3200	181,700
Jun 6, 2024	0.3300	0.3500	0.3300	0.3500	0.3500	96,000
Jun 5, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	16,800
Jun 4, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	58,500
Jun 3, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	30,600
May 31, 2024	0.3700	0.3800	0.3600	0.3600	0.3600	18,300
May 30, 2024	0.3400	0.3500	0.3300	0.3500	0.3500	85,500
May 29, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	41,300
May 28, 2024	0.3700	0.3700	0.3400	0.3500	0.3500	99,600
May 24, 2024	0.3600	0.3600	0.3300	0.3300	0.3300	62,800
May 23, 2024	0.3400	0.3400	0.3200	0.3300	0.3300	101,600
May 22, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	117,800
May 21, 2024	0.3100	0.3400	0.3100	0.3400	0.3400	48,900
May 20, 2024	0.3100	0.3300	0.3000	0.3200	0.3200	49,800
May 17, 2024	0.3000	0.3100	0.3000	0.3100	0.3100	94,300
May 16, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	25,900
May 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	38,400
May 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	111,900
May 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	61,800
May 10, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	39,000
May 9, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	65,800
May 8, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	38,400
May 7, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	27,100
May 6, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	25,500
May 3, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	10,500
May 2, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	1,100
May 1, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	62,500
Apr 30, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	4,200
Apr 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,100
Apr 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	42,800
Apr 25, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	5,000
Apr 24, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	9,100
Apr 23, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	29,300
Apr 22, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	700
Apr 19, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	18,000
Apr 18, 2024	0.2800	0.2900	0.2800	0.2900	0.2900	24,800
Apr 17, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	73,900
Apr 16, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	122,300
Apr 15, 2024	0.2800	0.2900	0.2700	0.2800	0.2800	133,000
Apr 12, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	27,000
Apr 11, 2024	0.2900	0.2900	0.2800	0.2800	0.2800	70,600

CSRNF Canstar Resources Inc.

0.0229

-6.53%

GENMF Generation Mining Limited

0.1234

-1.28%

GRLVF Group Eleven Resources Corp.

0.1183

+7.55%

NTCPF NorthIsle Copper and Gold Inc.

0.5000

+0.50%

GYSLF Eco Oro Minerals Corp.

0.0055

0.00%

ASDRF Ascendant Resources Inc.

0.0400

+2.04%

MIDLF Midland Exploration Inc.

0.2100

-4.55%

AAGFF Aftermath Silver Ltd.

0.3400

+9.68%

TREVQ Trevali Mining Corporation

0.0000

0.00%

PGXPF Pelangio Exploration Inc.

0.0700

+22.81%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Erdene Resource Development Corporation (ERDCF)

Related Tickers