ERD.TO - Erdene Resource Development Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.18000.19000.18000.18000.1800166,500
Jun 13, 20190.19000.20000.18000.18000.1800146,500
Jun 12, 20190.19000.19000.19000.19000.190026,000
Jun 11, 20190.19000.20000.19000.19000.19007,700
Jun 10, 20190.20000.20000.19000.20000.2000256,000
Jun 07, 20190.19000.21000.19000.20000.200055,900
Jun 06, 20190.20000.20000.19000.19000.190037,500
Jun 05, 20190.21000.21000.20000.20000.200069,000
Jun 04, 20190.21000.21000.20000.20000.200096,600
Jun 03, 20190.20000.21000.19000.21000.210035,500
May 31, 20190.20000.20000.19000.20000.200094,600
May 30, 20190.19000.20000.19000.20000.200016,000
May 29, 20190.19000.19000.19000.19000.19005,000
May 28, 20190.20000.20000.20000.20000.20006,500
May 27, 20190.20000.20000.20000.20000.20007,000
May 24, 20190.20000.20000.20000.20000.20004,000
May 23, 20190.21000.21000.20000.20000.20007,200
May 22, 20190.20000.20000.19000.20000.200032,500
May 21, 20190.19000.20000.19000.20000.20006,900
May 17, 20190.19000.20000.19000.19000.190087,000
May 16, 20190.19000.20000.19000.19000.190097,000
May 15, 20190.21000.21000.20000.20000.2000124,300
May 14, 20190.21000.26000.21000.21000.21001,235,800
May 13, 20190.19000.19000.19000.19000.19007,000
May 10, 20190.19000.21000.19000.19000.1900220,400
May 09, 20190.19000.19000.19000.19000.1900988,000
May 08, 20190.19000.19000.19000.19000.190028,000
May 07, 20190.19000.19000.19000.19000.190028,000
May 06, 20190.19000.19000.19000.19000.190027,500
May 03, 20190.19000.20000.18000.19000.1900154,500
May 02, 20190.19000.20000.19000.20000.200066,000
May 01, 20190.19000.19000.19000.19000.190027,000
Apr 30, 20190.19000.20000.19000.19000.1900252,500
Apr 29, 20190.20000.20000.20000.20000.200023,100
Apr 26, 20190.21000.21000.20000.20000.2000192,100
Apr 25, 20190.20000.21000.20000.20000.200053,000
Apr 24, 20190.20000.21000.20000.21000.210047,000
Apr 23, 20190.20000.21000.20000.20000.200027,500
Apr 22, 20190.20000.21000.20000.20000.200049,500
Apr 18, 20190.21000.21000.20000.20000.200063,000
Apr 17, 20190.20000.20000.20000.20000.200032,000
Apr 16, 20190.21000.21000.20000.21000.210065,000
Apr 15, 20190.21000.21000.21000.21000.210034,000
Apr 12, 20190.21000.21000.21000.21000.210059,100
Apr 11, 20190.21000.21000.21000.21000.210023,300
Apr 10, 20190.21000.21000.21000.21000.210042,300
Apr 09, 20190.21000.21000.21000.21000.210028,000
Apr 08, 20190.22000.22000.21000.21000.210059,000
Apr 05, 20190.21000.21000.21000.21000.210051,000
Apr 04, 20190.21000.21000.20000.21000.2100558,100
Apr 03, 20190.21000.21000.21000.21000.2100123,300
Apr 02, 20190.22000.22000.22000.22000.220016,500
Apr 01, 20190.22000.22000.21000.22000.2200160,000
Mar 29, 20190.21000.22000.21000.21000.210033,500
Mar 28, 20190.23000.23000.21000.22000.2200220,500
Mar 27, 20190.23000.23000.23000.23000.23006,000
Mar 26, 20190.23000.23000.23000.23000.230058,300
Mar 25, 20190.23000.23000.22000.22000.220022,000
Mar 22, 20190.22000.22000.22000.22000.220057,000
Mar 21, 20190.22000.22000.21000.22000.220015,800
Mar 20, 20190.21000.22000.21000.21000.210031,300
Mar 19, 20190.22000.22000.22000.22000.2200500
Mar 18, 20190.21000.22000.21000.22000.2200109,000
Mar 15, 20190.21000.22000.21000.21000.2100103,000
Mar 14, 20190.22000.22000.22000.22000.220031,500
Mar 13, 20190.22000.22000.22000.22000.220029,000
Mar 12, 20190.22000.22000.21000.21000.210047,500
Mar 11, 20190.22000.22000.21000.21000.2100220,000
Mar 08, 20190.22000.22000.22000.22000.220040,500
Mar 07, 20190.21000.22000.21000.22000.2200114,800
Mar 06, 20190.21000.21000.21000.21000.21004,100
Mar 05, 20190.22000.22000.21000.21000.210042,500
Mar 04, 20190.22000.22000.22000.22000.220028,000
Mar 01, 20190.22000.22000.22000.22000.220035,400
Feb 28, 20190.23000.23000.22000.22000.220019,500
Feb 27, 20190.23000.23000.23000.23000.23004,000
Feb 26, 20190.22000.23000.22000.22000.220020,500
Feb 25, 20190.22000.23000.22000.23000.230029,500
Feb 22, 20190.22000.22000.22000.22000.22004,000
Feb 21, 20190.23000.24000.22000.22000.220083,800
Feb 20, 20190.22000.23000.22000.23000.230047,000
Feb 19, 20190.22000.23000.22000.22000.220053,700
Feb 15, 20190.22000.22000.22000.22000.22008,500
Feb 14, 20190.21000.22000.21000.21000.210032,000
Feb 13, 20190.23000.23000.21000.21000.210051,000
Feb 12, 20190.22000.23000.21000.23000.2300124,200
Feb 11, 20190.22000.24000.22000.23000.230036,600
Feb 08, 20190.22000.23000.22000.22000.220088,500
Feb 07, 20190.22000.22000.22000.22000.220015,800
Feb 06, 20190.22000.23000.22000.22000.220030,000
Feb 05, 20190.22000.23000.22000.23000.230049,500
Feb 04, 20190.22000.23000.22000.22000.220054,000
Feb 01, 20190.22000.22000.22000.22000.220035,200
Jan 31, 20190.22000.23000.22000.22000.2200162,000
Jan 30, 20190.22000.23000.22000.23000.2300130,500
Jan 29, 20190.22000.23000.22000.22000.2200100,400
Jan 28, 20190.23000.23000.22000.22000.220042,000
Jan 25, 20190.21000.22000.21000.22000.220056,500
Jan 24, 20190.21000.22000.21000.22000.220019,500
Jan 23, 20190.22000.23000.22000.22000.220062,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...