2m 2m 2m 2m 2m 2m 2m
Erdene Res Dev (ERDCF)
OTC
$4.91+$0.09 (+1.76%)
Price as of Aug 21, 2026- N/AMarket Cap
- 10.35%1-Year Change
- Other Industrial Metals & MiningIndustry
Erdene Res Dev (ERDCF)
$4.91+$0.09 (+1.76%)
- 1 Month+34.38%Low Price$3.80High Price$4.91
- 3 Months+10.18%Low Price$3.33High Price$4.91
- 1 Year+10.35%Low Price$4.57High Price$7.78
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 5.00 | 5.09 | 4.85 | 4.91 | +1.76% | 6,213 |
08/20/2026 | 4.78 | 4.82 | 4.71 | 4.82 | +1.05% | 17,353 |
08/19/2026 | 4.64 | 4.80 | 4.64 | 4.77 | +7.31% | 14,391 |
08/18/2026 | 4.44 | 4.48 | 4.42 | 4.45 | -0.86% | 12,012 |
08/17/2026 | 4.84 | 4.84 | 4.42 | 4.48 | +0.64% | 5,730 |
08/14/2026 | 4.51 | 4.62 | 4.46 | 4.46 | -0.60% | 3,516 |
08/13/2026 | 4.53 | 4.53 | 4.44 | 4.48 | -2.73% | 8,795 |
08/12/2026 | 4.70 | 4.70 | 4.61 | 4.61 | -0.26% | 1,780 |
08/11/2026 | 4.86 | 4.86 | 4.62 | 4.62 | -3.75% | 15,149 |
08/10/2026 | 4.49 | 4.80 | 4.49 | 4.80 | +7.82% | 12,281 |
08/07/2026 | 4.28 | 4.50 | 4.28 | 4.45 | +6.76% | 8,863 |
08/06/2026 | 4.10 | 4.17 | 4.04 | 4.17 | +2.71% | 17,331 |
08/05/2026 | 4.07 | 4.11 | 3.98 | 4.06 | +2.89% | 8,445 |
08/04/2026 | 3.83 | 4.01 | 3.82 | 3.95 | +3.27% | 8,604 |
08/03/2026 | 3.82 | 3.82 | 3.82 | 3.82 | +0.29% | 3,533 |
07/31/2026 | 3.80 | 3.82 | 3.77 | 3.81 | -2.81% | 7,694 |
07/30/2026 | 3.85 | 3.92 | 3.84 | 3.92 | +3.16% | 3,283 |
07/29/2026 | 3.71 | 3.80 | 3.65 | 3.80 | -0.07% | 2,851 |
07/28/2026 | 3.81 | 3.81 | 3.70 | 3.80 | -2.50% | 4,786 |
07/27/2026 | 3.89 | 3.93 | 3.86 | 3.90 | +1.30% | 1,482 |
07/24/2026 | 3.82 | 3.92 | 3.82 | 3.85 | +2.67% | 2,289 |
07/23/2026 | 2.97 | 3.75 | 2.97 | 3.75 | -1.32% | 12,918 |
07/22/2026 | 3.80 | 3.82 | 3.63 | 3.80 | +4.11% | 6,177 |
07/21/2026 | 3.38 | 3.65 | 3.38 | 3.65 | +9.61% | 27,997 |
07/20/2026 | 3.37 | 3.40 | 3.33 | 3.33 | -0.60% | 5,458 |
07/17/2026 | 3.33 | 3.42 | 3.28 | 3.35 | -1.47% | 6,815 |
07/16/2026 | 3.51 | 3.52 | 3.40 | 3.40 | -4.76% | 15,571 |
07/15/2026 | 3.68 | 3.75 | 3.57 | 3.57 | -0.83% | 5,974 |
07/14/2026 | 3.72 | 3.72 | 3.60 | 3.60 | +2.86% | 12,881 |
07/13/2026 | 3.56 | 3.56 | 3.50 | 3.50 | -4.37% | 3,536 |
07/10/2026 | 3.67 | 3.68 | 3.66 | 3.66 | -0.19% | 8,499 |
07/09/2026 | 3.69 | 3.74 | 3.67 | 3.67 | -0.62% | 11,645 |
07/08/2026 | 3.69 | 3.69 | 3.69 | 3.69 | +1.23% | 2,109 |
07/07/2026 | 3.70 | 3.70 | 3.64 | 3.65 | -4.08% | 2,800 |
07/06/2026 | 3.73 | 3.86 | 3.73 | 3.80 | +1.33% | 22,776 |
07/02/2026 | 3.74 | 3.77 | 3.72 | 3.75 | +0.81% | 5,288 |
07/01/2026 | 3.60 | 3.73 | 3.60 | 3.72 | +2.20% | 13,970 |
06/30/2026 | 3.73 | 3.73 | 3.64 | 3.64 | -3.19% | 771 |
06/29/2026 | 3.70 | 3.76 | 3.70 | 3.76 | +1.40% | 5,825 |
06/26/2026 | 3.64 | 3.83 | 3.64 | 3.71 | +5.49% | 35,465 |
06/25/2026 | 3.57 | 3.57 | 3.42 | 3.52 | +1.88% | 22,769 |
06/24/2026 | 3.46 | 3.53 | 3.44 | 3.45 | -2.54% | 29,371 |
06/23/2026 | 3.53 | 3.60 | 3.43 | 3.54 | -1.67% | 26,438 |
06/22/2026 | 3.68 | 3.69 | 3.51 | 3.60 | -4.26% | 16,255 |
06/18/2026 | 3.40 | 3.92 | 3.40 | 3.76 | -2.46% | 34,682 |
06/17/2026 | 4.04 | 4.04 | 3.85 | 3.86 | -3.89% | 13,151 |
06/16/2026 | 4.00 | 4.10 | 3.95 | 4.01 | +0.28% | 9,976 |
06/15/2026 | 4.16 | 4.16 | 3.99 | 4.00 | +3.07% | 29,062 |
06/12/2026 | 3.92 | 3.92 | 3.78 | 3.88 | +1.60% | 45,192 |
06/11/2026 | 3.83 | 3.83 | 3.76 | 3.82 | +1.38% | 65,294 |
06/10/2026 | 3.82 | 3.82 | 3.75 | 3.77 | -2.89% | 8,789 |
06/09/2026 | 3.92 | 3.92 | 3.81 | 3.88 | +1.97% | 7,335 |
06/08/2026 | 4.00 | 4.00 | 3.77 | 3.81 | -3.67% | 63,592 |
06/05/2026 | 4.47 | 4.47 | 3.89 | 3.95 | -10.23% | 65,643 |
06/04/2026 | 4.47 | 4.50 | 4.40 | 4.40 | +0.23% | 16,560 |
06/03/2026 | 4.50 | 4.50 | 4.25 | 4.39 | -2.23% | 33,989 |
06/02/2026 | 4.57 | 4.58 | 4.45 | 4.49 | -1.97% | 50,747 |
06/01/2026 | 4.51 | 4.58 | 4.51 | 4.58 | +0.66% | 4,003 |
05/29/2026 | 4.57 | 4.58 | 4.47 | 4.55 | -0.39% | 22,420 |
05/28/2026 | 4.46 | 4.60 | 4.46 | 4.57 | -0.39% | 31,745 |
05/27/2026 | 4.50 | 4.59 | 4.49 | 4.59 | -0.43% | 2,984 |
05/26/2026 | 4.37 | 4.64 | 4.37 | 4.61 | +3.39% | 13,042 |
05/22/2026 | 4.39 | 4.46 | 4.37 | 4.46 | +0.07% | 81,448 |
05/21/2026 | 4.39 | 4.50 | 4.39 | 4.45 | -0.31% | 6,120 |
05/20/2026 | 4.38 | 4.50 | 4.30 | 4.47 | +1.29% | 17,790 |
05/19/2026 | 4.36 | 4.43 | 4.35 | 4.41 | -0.70% | 9,016 |
05/18/2026 | 4.44 | 4.47 | 4.43 | 4.44 | -0.89% | 5,379 |
05/15/2026 | 4.51 | 4.51 | 4.37 | 4.48 | -3.24% | 22,065 |
05/14/2026 | 4.91 | 4.91 | 4.60 | 4.63 | -3.46% | 9,060 |
05/13/2026 | 4.75 | 4.80 | 4.62 | 4.80 | +2.04% | 30,241 |
05/12/2026 | 4.59 | 4.70 | 4.51 | 4.70 | +2.62% | 35,876 |
05/11/2026 | 4.64 | 4.74 | 4.54 | 4.58 | +0.88% | 67,593 |
05/08/2026 | 4.56 | 4.56 | 4.45 | 4.54 | +2.71% | 14,759 |
05/07/2026 | 4.63 | 4.70 | 4.34 | 4.42 | -3.91% | 55,182 |
05/06/2026 | 4.50 | 4.65 | 4.50 | 4.60 | +3.14% | 58,223 |
05/05/2026 | 4.53 | 4.53 | 4.46 | 4.46 | -1.76% | 13,190 |
05/04/2026 | 4.40 | 4.67 | 4.40 | 4.54 | +3.94% | 28,349 |
05/01/2026 | 4.43 | 4.43 | 4.35 | 4.37 | -0.73% | 10,328 |
04/30/2026 | 4.39 | 4.43 | 4.38 | 4.40 | +2.91% | 23,701 |
04/29/2026 | 4.38 | 4.38 | 4.28 | 4.28 | -2.60% | 13,737 |
04/28/2026 | 4.57 | 4.57 | 4.38 | 4.39 | -4.67% | 11,831 |
04/27/2026 | 4.63 | 4.63 | 4.55 | 4.61 | -1.37% | 23,903 |
04/24/2026 | 4.69 | 4.69 | 4.67 | 4.67 | -0.19% | 3,244 |
04/23/2026 | 4.80 | 4.87 | 4.68 | 4.68 | -3.75% | 7,465 |
04/22/2026 | 4.83 | 4.99 | 4.78 | 4.86 | -0.49% | 8,923 |
04/21/2026 | 5.35 | 5.35 | 4.88 | 4.88 | -9.05% | 9,511 |
04/20/2026 | 5.09 | 5.37 | 5.09 | 5.37 | +3.07% | 29,274 |
04/17/2026 | 5.19 | 5.40 | 5.19 | 5.21 | +4.62% | 28,864 |
04/16/2026 | 5.00 | 5.10 | 4.93 | 4.98 | -0.40% | 9,230 |
04/15/2026 | 5.30 | 5.30 | 5.00 | 5.00 | -3.29% | 25,332 |
04/14/2026 | 5.26 | 5.26 | 5.17 | 5.17 | +1.37% | 16,917 |
04/13/2026 | 4.77 | 5.10 | 4.77 | 5.10 | +7.14% | 32,775 |
04/10/2026 | 4.77 | 4.82 | 4.76 | 4.76 | +0.07% | 11,971 |
04/09/2026 | 4.52 | 4.82 | 4.47 | 4.76 | +1.20% | 38,174 |
04/08/2026 | 4.78 | 4.94 | 4.66 | 4.70 | +3.30% | 23,686 |
04/07/2026 | 4.84 | 4.84 | 4.54 | 4.55 | -1.11% | 16,859 |
04/06/2026 | 4.58 | 4.62 | 4.58 | 4.60 | +0.47% | 8,257 |
04/02/2026 | 4.52 | 4.60 | 4.35 | 4.58 | -0.61% | 33,127 |
04/01/2026 | 4.67 | 4.75 | 4.57 | 4.61 | +1.78% | 22,082 |
03/31/2026 | 4.14 | 4.53 | 4.14 | 4.53 | +8.31% | 11,606 |