ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Erdene Resource Development Corp (TSX:ERD)

8.790 -0.170 (-1.90%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 8.970 8.970 8.620 8.790 81,697 -0.17(-1.90%)
Dec 23, 2025 8.800 8.960 8.520 8.960 179,971 +0.17(+1.93%)
Dec 22, 2025 7.900 8.870 7.890 8.790 332,691 +1.25(+16.58%)
Dec 19, 2025 7.370 7.650 7.350 7.540 158,796 +0.24(+3.29%)
Dec 18, 2025 7.400 7.500 7.260 7.300 45,219 -0.09(-1.22%)
Dec 17, 2025 7.410 7.520 7.350 7.390 127,915 -0.07(-0.94%)
Dec 16, 2025 7.490 7.560 7.330 7.460 77,644 +0.00(+0.00%)
Dec 15, 2025 7.560 7.780 7.400 7.460 140,270 -0.04(-0.53%)
Dec 12, 2025 7.700 7.760 7.390 7.500 184,840 -0.12(-1.57%)
Dec 11, 2025 7.570 7.660 7.450 7.620 106,390 +0.11(+1.46%)
Dec 10, 2025 7.360 7.560 7.350 7.510 77,328 +0.08(+1.08%)
Dec 09, 2025 7.320 7.550 7.260 7.430 72,392 +0.08(+1.09%)
Dec 08, 2025 7.470 7.470 7.160 7.350 122,777 -0.01(-0.14%)
Dec 05, 2025 7.600 7.600 7.300 7.360 85,710 -0.18(-2.39%)
Dec 04, 2025 7.350 7.720 7.190 7.540 164,451 +0.16(+2.17%)
Dec 03, 2025 7.590 7.590 7.350 7.380 77,468 -0.13(-1.73%)
Dec 02, 2025 7.490 7.510 7.170 7.510 93,696 +0.05(+0.67%)
Dec 01, 2025 7.600 7.650 7.380 7.460 173,718 -0.11(-1.45%)
Nov 28, 2025 7.410 7.650 7.340 7.570 248,204 +0.25(+3.42%)
Nov 27, 2025 7.430 7.430 7.230 7.320 36,276 +0.01(+0.14%)
Nov 26, 2025 7.230 7.410 7.220 7.310 53,405 +0.14(+1.95%)
Nov 25, 2025 7.200 7.250 7.030 7.170 65,739 +0.08(+1.13%)
Nov 24, 2025 7.030 7.170 7.000 7.090 91,071 +0.19(+2.75%)
Nov 21, 2025 7.100 7.100 6.700 6.900 245,457 -0.15(-2.13%)
Nov 20, 2025 7.210 7.450 6.930 7.050 133,032 -0.19(-2.62%)
Nov 19, 2025 7.300 7.560 7.170 7.240 63,431 -0.04(-0.55%)
Nov 18, 2025 7.160 7.300 7.060 7.280 129,969 +0.03(+0.41%)
Nov 17, 2025 7.480 7.520 7.170 7.250 73,564 -0.15(-2.03%)
Nov 14, 2025 7.310 7.520 7.150 7.400 58,786 -0.16(-2.12%)
Nov 13, 2025 7.650 7.900 7.500 7.560 128,828 -0.08(-1.05%)
Nov 12, 2025 7.300 7.730 7.210 7.640 88,840 +0.34(+4.66%)
Nov 11, 2025 7.610 7.650 7.280 7.300 43,648 -0.31(-4.07%)
Nov 10, 2025 7.650 7.870 7.570 7.610 111,664 +0.10(+1.33%)
Nov 07, 2025 7.530 7.740 7.190 7.510 83,033 +0.03(+0.40%)
Nov 06, 2025 7.750 7.960 7.480 7.480 236,636 -0.21(-2.73%)
Nov 05, 2025 7.940 8.100 7.610 7.690 154,156 -0.16(-2.04%)
Nov 04, 2025 8.170 8.170 7.730 7.850 221,168 -0.33(-4.03%)
Nov 03, 2025 8.360 8.450 8.130 8.180 69,667 -0.01(-0.12%)
Oct 31, 2025 8.440 8.440 8.190 8.190 59,149 -0.12(-1.44%)
Oct 30, 2025 8.260 8.400 8.150 8.310 65,563 +0.05(+0.61%)
Oct 29, 2025 8.480 8.680 8.220 8.260 77,229 -0.11(-1.31%)
Oct 28, 2025 8.330 8.610 8.200 8.370 97,080 -0.01(-0.12%)
Oct 27, 2025 8.600 8.880 8.250 8.380 146,910 -0.27(-3.12%)
Oct 24, 2025 8.920 8.920 8.600 8.650 73,503 -0.11(-1.26%)
Oct 23, 2025 9.060 9.100 8.720 8.760 61,638 -0.16(-1.79%)
Oct 22, 2025 8.310 9.040 8.280 8.920 165,768 +0.04(+0.45%)
Oct 21, 2025 9.340 9.350 8.770 8.880 186,159 -0.84(-8.64%)
Oct 20, 2025 9.630 9.900 9.630 9.720 214,507 +0.16(+1.67%)
Oct 17, 2025 9.960 10.00 9.310 9.560 281,669 -0.41(-4.11%)
Oct 16, 2025 10.31 10.63 9.890 9.970 485,643 -0.38(-3.67%)
Oct 15, 2025 10.35 10.59 10.00 10.35 242,385 +0.15(+1.47%)
Oct 14, 2025 10.00 10.49 10.00 10.20 346,035 +0.49(+5.05%)
Oct 10, 2025 9.710 0 +0.04(+0.41%)
Oct 09, 2025 10.13 10.20 9.600 9.670 306,671 -0.51(-5.01%)
Oct 08, 2025 10.29 10.47 10.12 10.18 108,629 +0.00(+0.00%)
Oct 07, 2025 10.31 10.65 10.09 10.18 114,857 -0.11(-1.07%)
Oct 06, 2025 10.41 10.85 10.27 10.29 260,796 +0.18(+1.78%)
Oct 03, 2025 10.70 10.89 10.10 10.11 219,944 -0.61(-5.69%)
Oct 02, 2025 10.33 10.95 10.12 10.72 652,342 +0.72(+7.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.