Erdene Resource Development Corporation ERD.TO
5.70 CAD -0.11 (-1.89%)
As ofNov 13, 2026, 4:00 PM EST
5.65 Day range 6.21
4.69 52-week range 9.68
- YTD
- -30.91%
- 1 year
- -24.60%
ERD.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.21 | 6.21 | 5.65 | 5.70 | -0.11 | -1.89% | 24,756 |
| Nov 12, 2026 | 5.96 | 5.96 | 5.60 | 5.81 | -0.07 | -1.19% | 51,900 |
| Nov 11, 2026 | 6.21 | 6.21 | 5.88 | 5.88 | -0.09 | -1.51% | 40,200 |
| Nov 10, 2026 | 6.00 | 6.11 | 5.73 | 5.97 | -0.23 | -3.71% | 96,300 |
| Nov 9, 2026 | 5.77 | 6.21 | 5.65 | 6.20 | +0.57 | +10.12% | 80,900 |
| Nov 6, 2026 | 5.30 | 5.65 | 5.30 | 5.63 | +0.17 | +3.11% | 72,900 |
| Nov 5, 2026 | 5.45 | 5.51 | 5.20 | 5.46 | +0.01 | +0.18% | 88,200 |
| Nov 4, 2026 | 5.27 | 5.47 | 5.20 | 5.45 | +0.29 | +5.62% | 65,000 |
| Nov 3, 2026 | 5.32 | 5.32 | 5.09 | 5.16 | +0.09 | +1.78% | 38,600 |
| Nov 2, 2026 | 5.17 | 5.27 | 5.02 | 5.07 | -0.15 | -2.87% | 33,600 |
| Oct 30, 2026 | 5.69 | 5.69 | 5.02 | 5.22 | -0.28 | -5.09% | 65,000 |
| Oct 29, 2026 | 5.48 | 5.50 | 5.44 | 5.50 | -0.06 | -1.08% | 11,200 |
| Oct 28, 2026 | 5.64 | 5.64 | 5.38 | 5.56 | -0.07 | -1.24% | 41,500 |
| Oct 27, 2026 | 5.47 | 5.63 | 5.47 | 5.63 | +0.19 | +3.49% | 32,500 |
| Oct 26, 2026 | 5.34 | 5.44 | 5.13 | 5.44 | +0.05 | +0.93% | 26,700 |
| Oct 23, 2026 | 5.38 | 5.39 | 5.18 | 5.39 | -0.06 | -1.10% | 28,600 |
| Oct 22, 2026 | 5.78 | 5.84 | 5.39 | 5.45 | -0.50 | -8.40% | 71,600 |
| Oct 21, 2026 | 5.91 | 5.95 | 5.80 | 5.95 | +0.10 | +1.71% | 27,100 |
| Oct 20, 2026 | 5.99 | 6.00 | 5.79 | 5.85 | -0.09 | -1.52% | 17,100 |
| Oct 19, 2026 | 5.95 | 6.00 | 5.89 | 5.94 | -0.06 | -1.00% | 13,900 |
| Oct 16, 2026 | 6.00 | 6.02 | 5.80 | 6.00 | +0.15 | +2.56% | 54,100 |
| Oct 15, 2026 | 5.65 | 5.85 | 5.55 | 5.85 | +0.24 | +4.28% | 12,300 |
| Oct 14, 2026 | 5.86 | 5.86 | 5.39 | 5.61 | -0.43 | -7.12% | 83,100 |
| Oct 13, 2026 | 6.05 | 6.05 | 5.78 | 6.04 | -0.01 | -0.17% | 26,500 |
| Oct 9, 2026 | 5.95 | 6.23 | 5.82 | 6.05 | +0.13 | +2.20% | 41,900 |
| Oct 8, 2026 | 5.63 | 5.92 | 5.63 | 5.92 | +0.08 | +1.37% | 25,400 |
| Oct 7, 2026 | 5.95 | 5.95 | 5.78 | 5.84 | -0.06 | -1.02% | 24,300 |
| Oct 6, 2026 | 5.96 | 5.96 | 5.76 | 5.90 | +0.03 | +0.51% | 11,100 |
| Oct 5, 2026 | 6.00 | 6.00 | 5.81 | 5.87 | +0.07 | +1.21% | 27,500 |
| Oct 2, 2026 | 5.80 | 5.82 | 5.69 | 5.80 | -0.08 | -1.36% | 17,000 |
| Oct 1, 2026 | 5.97 | 5.97 | 5.79 | 5.88 | -0.09 | -1.51% | 15,900 |
| Sep 30, 2026 | 5.93 | 5.98 | 5.91 | 5.97 | 0.00 | 0.00% | 10,900 |
| Sep 29, 2026 | 6.00 | 6.02 | 5.92 | 5.97 | -0.03 | -0.50% | 17,400 |
| Sep 28, 2026 | 6.01 | 6.06 | 5.90 | 6.00 | -0.18 | -2.91% | 21,100 |
| Sep 25, 2026 | 6.22 | 6.23 | 6.06 | 6.18 | -0.05 | -0.80% | 31,800 |
| Sep 24, 2026 | 6.49 | 6.49 | 6.10 | 6.23 | -0.23 | -3.56% | 29,300 |
| Sep 23, 2026 | 6.54 | 6.54 | 6.24 | 6.46 | -0.15 | -2.27% | 40,600 |
| Sep 22, 2026 | 6.99 | 6.99 | 6.41 | 6.61 | -0.14 | -2.07% | 92,300 |
| Sep 21, 2026 | 6.76 | 6.76 | 6.51 | 6.75 | +0.10 | +1.50% | 15,500 |
| Sep 18, 2026 | 6.75 | 7.17 | 6.49 | 6.65 | -0.08 | -1.19% | 92,400 |
| Sep 17, 2026 | 6.40 | 6.79 | 6.40 | 6.73 | +0.35 | +5.49% | 44,300 |
| Sep 16, 2026 | 6.22 | 6.40 | 6.19 | 6.38 | +0.21 | +3.40% | 24,400 |
| Sep 15, 2026 | 6.05 | 6.20 | 6.02 | 6.17 | -0.07 | -1.12% | 13,300 |
| Sep 14, 2026 | 5.87 | 6.29 | 5.87 | 6.24 | -0.14 | -2.19% | 25,100 |
| Sep 11, 2026 | 6.49 | 6.49 | 6.21 | 6.38 | +0.11 | +1.75% | 27,800 |
| Sep 10, 2026 | 6.67 | 6.67 | 6.23 | 6.27 | -0.42 | -6.28% | 33,500 |
| Sep 9, 2026 | 6.51 | 6.75 | 6.51 | 6.69 | +0.17 | +2.61% | 31,000 |
| Sep 8, 2026 | 6.54 | 6.65 | 6.44 | 6.52 | -0.02 | -0.31% | 30,400 |
| Sep 4, 2026 | 6.49 | 6.54 | 6.41 | 6.54 | -0.01 | -0.15% | 13,400 |
| Sep 3, 2026 | 6.50 | 6.55 | 6.38 | 6.55 | +0.05 | +0.77% | 21,900 |
| Sep 2, 2026 | 6.35 | 6.55 | 6.26 | 6.50 | +0.23 | +3.67% | 51,000 |
| Sep 1, 2026 | 6.62 | 6.62 | 6.20 | 6.27 | -0.25 | -3.83% | 15,500 |
| Aug 31, 2026 | 6.78 | 6.78 | 6.34 | 6.52 | -0.10 | -1.51% | 16,000 |
| Aug 28, 2026 | 6.85 | 6.91 | 6.55 | 6.62 | -0.29 | -4.20% | 30,900 |
| Aug 27, 2026 | 6.67 | 6.91 | 6.67 | 6.91 | +0.13 | +1.92% | 29,900 |
| Aug 26, 2026 | 6.55 | 6.88 | 6.55 | 6.78 | -0.07 | -1.02% | 42,000 |
| Aug 25, 2026 | 6.70 | 6.85 | 6.67 | 6.85 | +0.08 | +1.18% | 17,900 |
| Aug 24, 2026 | 6.80 | 6.85 | 6.68 | 6.77 | -0.01 | -0.15% | 17,200 |
| Aug 21, 2026 | 6.75 | 6.98 | 6.70 | 6.78 | +0.09 | +1.35% | 54,900 |
| Aug 20, 2026 | 6.49 | 6.72 | 6.44 | 6.69 | 0.00 | 0.00% | 32,300 |
| Aug 19, 2026 | 6.14 | 6.69 | 6.14 | 6.69 | +0.47 | +7.56% | 117,800 |
| Aug 18, 2026 | 6.20 | 6.25 | 6.11 | 6.22 | -0.03 | -0.48% | 24,500 |
| Aug 17, 2026 | 6.24 | 6.31 | 6.09 | 6.25 | +0.09 | +1.46% | 23,300 |
| Aug 14, 2026 | 6.27 | 6.43 | 6.13 | 6.16 | -0.09 | -1.44% | 50,400 |
64 days, newest first. Daily bars as drawn on the ERD.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.