2m 2m 2m 2m 2m 2m 2m
Erdene Res Dev (ERDCF)
OTC
$4.49-$0.09 (-1.97%)
Price as of Jun 02, 2026- N/AMarket Cap
- -0.22%1-Year Change
- Other Industrial Metals & MiningIndustry
Erdene Res Dev (ERDCF)
$4.49-$0.09 (-1.97%)
- 1 Month-1.10%Low Price$4.41High Price$4.80
- 3 Months-19.96%Low Price$4.04High Price$5.63
- 1 Year+511.13%Low Price$0.64High Price$7.78
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
03/30/2026 | 4.43 | 4.51 | 4.18 | 4.18 | -4.35% | 100,369 |
03/27/2026 | 4.31 | 4.46 | 4.31 | 4.37 | +1.39% | 26,994 |
03/26/2026 | 4.58 | 4.58 | 4.31 | 4.31 | -6.30% | 9,800 |
03/25/2026 | 4.46 | 4.69 | 4.46 | 4.60 | +3.60% | 22,774 |
03/24/2026 | 4.39 | 4.48 | 4.31 | 4.44 | +2.54% | 21,939 |
03/23/2026 | 4.08 | 4.42 | 4.03 | 4.33 | +7.28% | 23,292 |
03/20/2026 | 4.25 | 4.25 | 3.90 | 4.04 | -2.36% | 33,614 |
03/19/2026 | 4.14 | 4.20 | 3.98 | 4.13 | -8.00% | 47,232 |
03/18/2026 | 4.60 | 4.66 | 4.49 | 4.49 | -4.61% | 36,848 |
03/17/2026 | 4.90 | 4.95 | 4.71 | 4.71 | -4.07% | 62,376 |
03/16/2026 | 5.09 | 5.09 | 4.74 | 4.91 | -3.91% | 66,414 |
03/13/2026 | 5.29 | 5.29 | 5.08 | 5.11 | -6.41% | 45,273 |
03/12/2026 | 5.61 | 5.61 | 5.36 | 5.46 | -1.27% | 9,497 |
03/11/2026 | 5.45 | 5.54 | 5.45 | 5.53 | -1.78% | 21,236 |
03/10/2026 | 5.58 | 5.79 | 5.55 | 5.63 | +1.99% | 18,864 |
03/09/2026 | 5.33 | 5.52 | 5.30 | 5.52 | +0.91% | 23,787 |
03/06/2026 | 5.60 | 5.66 | 5.46 | 5.47 | -2.50% | 14,845 |
03/05/2026 | 5.90 | 5.90 | 5.60 | 5.61 | -5.40% | 24,083 |
03/04/2026 | 6.04 | 6.07 | 5.92 | 5.93 | -1.82% | 8,974 |
03/03/2026 | 6.30 | 6.33 | 5.92 | 6.04 | -7.65% | 75,186 |
03/02/2026 | 6.47 | 6.54 | 6.38 | 6.54 | +1.08% | 51,325 |
02/27/2026 | 6.38 | 6.66 | 6.31 | 6.47 | +0.61% | 47,031 |
02/26/2026 | 6.36 | 6.44 | 6.31 | 6.43 | -0.47% | 25,486 |
02/25/2026 | 6.43 | 6.49 | 6.37 | 6.46 | +0.48% | 32,115 |
02/24/2026 | 6.16 | 6.43 | 6.04 | 6.43 | +4.38% | 23,724 |
02/23/2026 | 6.10 | 6.19 | 6.08 | 6.16 | +3.36% | 38,412 |
02/20/2026 | 5.78 | 5.96 | 5.78 | 5.96 | +3.11% | 14,716 |
02/19/2026 | 5.90 | 5.90 | 5.61 | 5.78 | +0.70% | 84,256 |
02/18/2026 | 5.85 | 5.89 | 5.74 | 5.74 | -0.52% | 4,751 |
02/17/2026 | 5.98 | 5.98 | 5.68 | 5.77 | -3.83% | 59,478 |
02/13/2026 | 5.87 | 6.09 | 5.87 | 6.00 | +2.56% | 40,697 |
02/12/2026 | 6.23 | 6.23 | 5.83 | 5.85 | -6.25% | 51,809 |
02/11/2026 | 6.12 | 6.25 | 6.04 | 6.24 | +2.30% | 61,575 |
02/10/2026 | 6.00 | 6.14 | 5.79 | 6.10 | +1.67% | 33,963 |
02/09/2026 | 5.78 | 6.02 | 5.78 | 6.00 | +5.12% | 19,446 |
02/06/2026 | 5.31 | 5.71 | 5.31 | 5.71 | +7.14% | 21,424 |
02/05/2026 | 5.62 | 5.83 | 5.33 | 5.33 | -8.86% | 29,565 |
02/04/2026 | 6.38 | 6.39 | 5.74 | 5.85 | -4.49% | 36,017 |
02/03/2026 | 6.00 | 6.16 | 6.00 | 6.12 | +6.07% | 51,772 |
02/02/2026 | 5.88 | 5.98 | 5.55 | 5.77 | -2.37% | 92,185 |
01/30/2026 | 6.20 | 6.32 | 5.90 | 5.91 | -9.22% | 93,050 |
01/29/2026 | 6.83 | 6.86 | 6.40 | 6.51 | -4.26% | 35,358 |
01/28/2026 | 6.59 | 6.82 | 6.50 | 6.80 | +3.82% | 69,081 |
01/27/2026 | 6.94 | 7.14 | 6.39 | 6.55 | -4.49% | 181,531 |
01/26/2026 | 6.92 | 7.44 | 6.85 | 6.86 | -0.97% | 126,070 |
01/23/2026 | 6.90 | 6.97 | 6.78 | 6.93 | +0.36% | 72,162 |
01/22/2026 | 6.46 | 6.90 | 6.46 | 6.90 | +7.01% | 78,040 |
01/21/2026 | 6.80 | 6.80 | 6.43 | 6.45 | -2.01% | 29,718 |
01/20/2026 | 6.70 | 6.88 | 6.38 | 6.58 | +0.46% | 76,008 |
01/16/2026 | 6.54 | 6.59 | 6.44 | 6.55 | -0.91% | 39,519 |
01/15/2026 | 6.70 | 6.70 | 6.56 | 6.61 | -1.64% | 75,067 |
01/14/2026 | 6.72 | 6.84 | 6.51 | 6.72 | -0.01% | 86,914 |
01/13/2026 | 6.69 | 6.80 | 6.67 | 6.72 | +2.61% | 64,413 |
01/12/2026 | 6.25 | 6.59 | 6.22 | 6.55 | +5.65% | 129,874 |
01/09/2026 | 6.19 | 6.43 | 6.19 | 6.20 | -0.32% | 27,482 |
01/08/2026 | 6.01 | 6.22 | 5.95 | 6.22 | +1.74% | 18,945 |