Dark

ERDCF
ERDENE RESOURCE DEV CORP
stock OTC

EOD

Aug 7, 2026

4.45USD+6.763%(+0.28)8,863

Pre-market

0.00USD-100.000%(-4.17)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	4.280000	4.500000	4.280000	4.452000	+6.763%	8,863	0.000%
2026-08-06	4.100000	4.170000	4.040000	4.170000	+2.709%	17,331	+6.763%
2026-08-05	4.068000	4.110000	3.982500	4.060000	+2.889%	8,445	+9.655%
2026-08-04	3.830000	4.010000	3.820000	3.946000	+3.271%	8,604	+12.823%
2026-08-03	3.820000	3.821000	3.820000	3.821000	+0.289%	3,533	+16.514%
2026-07-31	3.800000	3.816500	3.774500	3.810000	-2.806%	7,694	+16.850%
2026-07-30	3.854000	3.920000	3.835000	3.920000	+3.158%	3,284	+13.571%
2026-07-29	3.710000	3.800000	3.650000	3.800000	-0.066%	2,851	+17.158%
2026-07-28	3.810000	3.810000	3.700000	3.802500	-2.500%	4,786	+17.081%
2026-07-27	3.888000	3.930000	3.864000	3.900000	+1.299%	1,482	+14.154%
2026-07-24	3.820000	3.920000	3.820000	3.850000	+2.667%	2,289	+15.636%
2026-07-23	2.970000	3.750000	2.970000	3.750000	-1.316%	12,918	+18.720%
2026-07-22	3.800000	3.820000	3.627500	3.800000	+4.110%	6,177	+17.158%
2026-07-21	3.380000	3.650000	3.380000	3.650000	+9.610%	27,997	+21.973%
2026-07-20	3.370000	3.400000	3.330000	3.330000	-0.597%	5,458	+33.694%
2026-07-17	3.330000	3.422000	3.280000	3.350000	-1.471%	6,815	+32.896%
2026-07-16	3.510000	3.520000	3.400000	3.400000	-4.762%	15,571	+30.941%
2026-07-15	3.680000	3.750000	3.570000	3.570000	-0.833%	5,974	+24.706%
2026-07-14	3.720000	3.720000	3.600000	3.600000	+2.857%	12,881	+23.667%
2026-07-13	3.564000	3.564000	3.500000	3.500000	-4.372%	3,536	+27.200%
2026-07-10	3.670000	3.675000	3.660000	3.660000	-0.191%	8,499	+21.639%
2026-07-09	3.690000	3.740000	3.667000	3.667000	-0.623%	11,645	+21.407%
2026-07-08	3.690000	3.690000	3.690000	3.690000	+1.235%	2,109	+20.650%
2026-07-07	3.700000	3.700000	3.640000	3.645000	-4.079%	2,800	+22.140%
2026-07-06	3.725000	3.855000	3.725000	3.800000	+1.333%	23,676	+17.158%
2026-07-02	3.742000	3.766500	3.720000	3.750000	+0.806%	5,288	+18.720%
2026-07-01	3.600000	3.730000	3.600000	3.720000	+2.198%	13,970	+19.677%
2026-06-30	3.725000	3.725000	3.640000	3.640000	-3.191%	771	+22.308%
2026-06-29	3.700000	3.760000	3.697000	3.760000	+1.402%	5,825	+18.404%
2026-06-26	3.640000	3.834000	3.640000	3.708000	+5.491%	35,465	+20.065%
2026-06-25	3.568800	3.568800	3.420000	3.515000	+1.884%	22,769	+26.657%
2026-06-24	3.460000	3.529000	3.440000	3.450000	-2.542%	29,371	+29.043%
2026-06-23	3.530000	3.600000	3.430000	3.540000	-1.667%	26,438	+25.763%
2026-06-22	3.680000	3.690000	3.510000	3.600000	-4.255%	16,255	+23.667%
2026-06-18	3.400000	3.920000	3.400000	3.760000	-2.464%	34,682	+18.404%
2026-06-17	4.040000	4.040000	3.850000	3.855000	-3.889%	13,151	+15.486%
2026-06-16	4.000000	4.100000	3.950000	4.011000	+0.275%	9,976	+10.995%
2026-06-15	4.160000	4.160000	3.990000	4.000000	+3.066%	29,062	+11.300%
2026-06-12	3.920000	3.920000	3.780000	3.881000	+1.597%	45,192	+14.713%
2026-06-11	3.830000	3.832500	3.760000	3.820000	+1.380%	65,294	+16.545%
2026-06-10	3.818000	3.818000	3.750000	3.768000	-2.887%	8,789	+18.153%
2026-06-09	3.915000	3.915000	3.810000	3.880000	+1.971%	7,335	+14.742%
2026-06-08	4.000000	4.000000	3.772500	3.805000	-3.671%	63,592	+17.004%
2026-06-05	4.470000	4.470000	3.890000	3.950000	-10.227%	65,643	+12.709%
2026-06-04	4.470000	4.500000	4.400000	4.400000	+0.228%	16,560	+1.182%
2026-06-03	4.500000	4.500000	4.250000	4.390000	-2.227%	34,832	+1.412%
2026-06-02	4.570000	4.580000	4.446500	4.490000	-1.965%	51,847	-0.846%
2026-06-01	4.512000	4.580000	4.512000	4.580000	+0.659%	4,003	-2.795%
2026-05-29	4.570000	4.580000	4.470000	4.550000	-0.394%	22,420	-2.154%
2026-05-28	4.456500	4.600000	4.456500	4.568000	-0.390%	31,745	-2.539%
2026-05-27	4.500000	4.585900	4.490000	4.585900	-0.434%	2,984	-2.920%
2026-05-26	4.370000	4.640000	4.370000	4.605900	+3.387%	13,042	-3.341%
2026-05-22	4.390000	4.455000	4.370000	4.455000	+0.067%	81,448	-0.067%
2026-05-21	4.390000	4.500000	4.390000	4.452000	-0.313%	6,120	0.000%
2026-05-20	4.380000	4.500000	4.300000	4.466000	+1.293%	17,790	-0.313%
2026-05-19	4.360000	4.430000	4.350000	4.409000	-0.698%	9,016	+0.975%
2026-05-18	4.440000	4.470000	4.430000	4.440000	-0.893%	5,379	+0.270%
2026-05-15	4.510000	4.510000	4.370000	4.480000	-3.240%	22,065	-0.625%
2026-05-14	4.910000	4.910000	4.598000	4.630000	-3.463%	9,060	-3.844%
2026-05-13	4.750000	4.796110	4.617500	4.796110	+2.045%	30,241	-7.175%
2026-05-12	4.590000	4.700000	4.510000	4.700000	+2.620%	35,876	-5.277%
2026-05-11	4.640000	4.735000	4.540000	4.580000	+0.881%	67,593	-2.795%
2026-05-08	4.560000	4.560000	4.451000	4.540000	+2.715%	14,759	-1.938%
2026-05-07	4.630000	4.700000	4.340000	4.420000	-3.913%	54,782	+0.724%
2026-05-06	4.500000	4.650000	4.500000	4.600000	+3.139%	58,223	-3.217%
2026-05-05	4.530000	4.530000	4.460000	4.460000	-1.762%	13,190	-0.179%
2026-05-04	4.400000	4.670000	4.400000	4.540000	+3.938%	28,349	-1.938%
2026-05-01	4.430000	4.430000	4.350000	4.368000	-0.732%	10,328	+1.923%
2026-04-30	4.390000	4.425000	4.380000	4.400191	+2.907%	23,701	+1.177%
2026-04-29	4.380000	4.380000	4.275900	4.275900	-2.599%	13,737	+4.118%
2026-04-28	4.570000	4.570000	4.380000	4.390000	-4.669%	11,831	+1.412%
2026-04-27	4.630000	4.630000	4.549000	4.605000	-1.371%	23,903	-3.322%
2026-04-24	4.690000	4.690000	4.669000	4.669000	-0.188%	3,244	-4.648%
2026-04-23	4.800000	4.873100	4.677800	4.677800	-3.749%	7,465	-4.827%
2026-04-22	4.830000	4.990000	4.780000	4.860000	-0.491%	8,923	-8.395%
2026-04-21	5.350000	5.350000	4.884000	4.884000	-9.050%	9,511	-8.845%
2026-04-20	5.092000	5.370000	5.092000	5.370000	+3.071%	29,274	-17.095%
2026-04-17	5.190000	5.400000	5.190000	5.210000	+4.618%	28,864	-14.549%
2026-04-16	5.000000	5.100000	4.930000	4.980000	-0.400%	9,230	-10.602%
2026-04-15	5.300000	5.300000	5.000000	5.000000	-3.288%	25,332	-10.960%
2026-04-14	5.260000	5.260000	5.166000	5.170000	+1.373%	16,917	-13.888%
2026-04-13	4.770000	5.100000	4.770000	5.100000	+7.143%	32,775	-12.706%
2026-04-10	4.773400	4.820000	4.760000	4.760000	+0.074%	11,971	-6.471%
2026-04-09	4.520000	4.818000	4.470000	4.756500	+1.202%	38,174	-6.402%
2026-04-08	4.779300	4.939500	4.660000	4.700000	+3.297%	23,686	-5.277%
2026-04-07	4.840000	4.840000	4.540000	4.550000	-1.115%	16,859	-2.154%
2026-04-06	4.580000	4.622000	4.580000	4.601300	+0.465%	8,257	-3.245%
2026-04-02	4.520000	4.602500	4.350000	4.580000	-0.608%	33,127	-2.795%
2026-04-01	4.670000	4.750000	4.570000	4.608000	+1.778%	22,082	-3.385%
2026-03-31	4.140000	4.527500	4.140000	4.527500	+8.313%	11,606	-1.668%
2026-03-30	4.430000	4.510000	4.180000	4.180000	-4.348%	100,369	+6.507%
2026-03-27	4.310000	4.455600	4.310000	4.370000	+1.392%	26,994	+1.876%
2026-03-26	4.580000	4.580000	4.310000	4.310000	-6.304%	9,800	+3.295%
2026-03-25	4.460000	4.690000	4.460000	4.600000	+3.604%	22,674	-3.217%
2026-03-24	4.390000	4.480000	4.310000	4.440000	+2.540%	21,939	+0.270%
2026-03-23	4.080000	4.420000	4.030000	4.330000	+7.284%	23,292	+2.818%
2026-03-20	4.249000	4.249000	3.900000	4.036000	-2.359%	33,614	+10.307%
2026-03-19	4.140000	4.200000	3.980000	4.133500	-8.001%	47,232	+7.705%
2026-03-18	4.600000	4.660000	4.493000	4.493000	-4.607%	36,848	-0.913%
2026-03-17	4.900000	4.950000	4.710000	4.710000	-4.073%	62,376	-5.478%
2026-03-16	5.090000	5.090000	4.740000	4.910000	-3.914%	66,414	-9.328%
2026-03-13	5.293500	5.293500	5.076000	5.110000	-6.410%	45,273	-12.877%
2026-03-12	5.610000	5.610000	5.357500	5.460000	-1.266%	9,497	-18.462%
2026-03-11	5.450000	5.540000	5.448000	5.530000	-1.776%	21,236	-19.494%
2026-03-10	5.580000	5.792500	5.550000	5.630000	+1.993%	18,864	-20.924%
2026-03-09	5.330000	5.520000	5.300000	5.520000	+0.914%	23,787	-19.348%
2026-03-06	5.600000	5.656000	5.460000	5.470000	-2.496%	14,845	-18.611%
2026-03-05	5.900000	5.900000	5.596500	5.610000	-5.396%	24,083	-20.642%
2026-03-04	6.040000	6.070000	5.923377	5.930000	-1.821%	8,974	-24.924%
2026-03-03	6.300000	6.330000	5.920000	6.040000	-7.645%	75,186	-26.291%
2026-03-02	6.470000	6.540000	6.380000	6.540000	+1.082%	51,325	-31.927%
2026-02-27	6.380000	6.660000	6.310000	6.470000	+0.614%	47,031	-31.190%
2026-02-26	6.360000	6.443500	6.312000	6.430500	-0.472%	25,486	-30.767%
2026-02-25	6.430000	6.485000	6.370000	6.461000	+0.482%	32,115	-31.094%
2026-02-24	6.160000	6.430000	6.040000	6.430000	+4.383%	23,724	-30.762%
2026-02-23	6.100000	6.190000	6.076000	6.160000	+3.356%	38,412	-27.727%
2026-02-20	5.780000	5.960000	5.780000	5.960000	+3.114%	14,716	-25.302%
2026-02-19	5.900000	5.900000	5.610000	5.780000	+0.697%	84,256	-22.976%
2026-02-18	5.846800	5.891000	5.740000	5.740000	-0.520%	4,751	-22.439%
2026-02-17	5.980000	5.980000	5.680000	5.770000	-3.833%	59,478	-22.842%
2026-02-13	5.870000	6.085000	5.870000	6.000000	+2.564%	40,697	-25.800%
2026-02-12	6.230000	6.230000	5.826000	5.850000	-6.250%	50,337	-23.897%
2026-02-11	6.120000	6.250000	6.040000	6.240000	+2.295%	61,575	-28.654%
2026-02-10	6.000000	6.140000	5.790000	6.100000	+1.667%	33,963	-27.016%
2026-02-09	5.776300	6.020000	5.776300	6.000000	+5.125%	19,446	-25.800%
2026-02-06	5.310000	5.707500	5.310000	5.707500	+7.143%	21,424	-21.997%
2026-02-05	5.620000	5.830000	5.327000	5.327000	-8.862%	29,565	-16.426%
2026-02-04	6.380000	6.388000	5.740000	5.845000	-4.493%	36,017	-23.832%
2026-02-03	6.000000	6.160000	6.000000	6.120000	+6.066%	51,772	-27.255%
2026-02-02	5.880000	5.976400	5.550000	5.770000	-2.369%	92,185	-22.842%
2026-01-30	6.200000	6.320000	5.900000	5.910000	-9.217%	92,575	-24.670%
2026-01-29	6.831300	6.860000	6.400000	6.510000	-4.265%	35,358	-31.613%
2026-01-28	6.590000	6.820000	6.500000	6.800000	+3.817%	69,081	-34.529%
2026-01-27	6.935400	7.140000	6.390000	6.550000	-4.491%	181,531	-32.031%
2026-01-26	6.920000	7.440000	6.853500	6.858000	-0.968%	126,070	-35.083%
2026-01-23	6.900000	6.970000	6.776000	6.925000	+0.362%	72,162	-35.711%
2026-01-22	6.460000	6.900000	6.460000	6.900000	+7.010%	78,040	-35.478%
2026-01-21	6.800000	6.800000	6.430000	6.448000	-2.006%	29,718	-30.955%
2026-01-20	6.700000	6.882000	6.380000	6.580000	+0.458%	76,008	-32.340%
2026-01-16	6.540000	6.590000	6.440000	6.550000	-0.908%	39,519	-32.031%
2026-01-15	6.700000	6.700000	6.560000	6.610000	-1.637%	70,967	-32.648%
2026-01-14	6.720000	6.840000	6.510000	6.720000	-0.015%	86,914	-33.750%
2026-01-13	6.690000	6.804500	6.670000	6.721000	+2.611%	64,413	-33.760%
2026-01-12	6.250000	6.590000	6.220000	6.550000	+5.645%	129,874	-32.031%
2026-01-09	6.190000	6.430000	6.190000	6.200000	-0.322%	27,482	-28.194%
2026-01-08	6.010000	6.220000	5.950000	6.220000	+1.742%	18,945	-28.424%
2026-01-07	6.130000	6.210000	5.940000	6.113500	-1.554%	35,521	-27.178%
2026-01-06	5.920000	6.210000	5.920000	6.210000	+5.630%	84,339	-28.309%
2026-01-05	5.720000	5.949000	5.720000	5.879000	+3.140%	21,705	-24.273%
2026-01-02	6.050000	6.160000	5.668000	5.700000	-5.047%	39,473	-21.895%
2025-12-31	6.040000	6.157500	5.970000	6.003000	-1.767%	32,103	-25.837%
2025-12-30	6.070000	6.205000	6.000000	6.111000	+0.675%	47,246	-27.148%
2025-12-29	6.360000	6.370000	6.050000	6.070000	-4.859%	79,544	-26.656%
2025-12-26	6.420000	6.420000	6.360000	6.380000	-0.515%	31,381	-30.219%
2025-12-24	6.500000	6.500000	6.330000	6.413000	-1.384%	36,451	-30.579%
2025-12-23	6.440000	6.530000	6.250000	6.503000	+1.944%	34,127	-31.539%
2025-12-22	5.730000	6.460000	5.730000	6.379000	+17.024%	89,155	-30.208%
2025-12-19	5.200000	5.560000	5.200000	5.451000	+3.631%	30,963	-18.327%
2025-12-18	5.500000	5.500000	5.260000	5.260000	-1.313%	15,100	-15.361%
2025-12-17	5.500000	5.500000	5.330000	5.330000	-1.333%	24,117	-16.473%
2025-12-16	5.390000	5.470000	5.356000	5.402000	0.000%	7,832	-17.586%
2025-12-15	5.520000	5.606500	5.370000	5.402000	-0.332%	8,590	-17.586%
2025-12-12	5.580000	5.640000	5.375000	5.420000	-1.633%	21,893	-17.860%
2025-12-11	5.490000	5.550000	5.450000	5.510000	+1.361%	14,784	-19.201%
2025-12-10	5.330000	5.480000	5.320000	5.436000	+1.607%	26,621	-18.102%
2025-12-09	5.304000	5.443500	5.255000	5.350000	+0.753%	26,935	-16.785%
2025-12-08	5.350000	5.370000	5.200000	5.310000	-0.038%	20,337	-16.158%
2025-12-05	5.400000	5.400000	5.308000	5.312000	-2.173%	19,389	-16.190%
2025-12-04	5.260000	5.540000	5.180000	5.430000	+2.685%	30,174	-18.011%
2025-12-03	5.350000	5.350000	5.270000	5.288000	-1.196%	91,910	-15.809%
2025-12-02	5.290000	5.360000	5.142000	5.352000	+1.210%	44,373	-16.816%
2025-12-01	5.560000	5.560000	5.270000	5.288000	-1.233%	42,182	-15.809%
2025-11-28	5.220000	5.425000	5.220000	5.354000	+2.665%	69,588	-16.847%
2025-11-26	5.197000	5.260000	5.150000	5.215000	+2.992%	20,402	-14.631%
2025-11-25	5.100000	5.139000	4.970000	5.063500	+1.595%	31,180	-12.077%
2025-11-24	4.952000	5.070000	4.952000	4.984000	+2.131%	74,367	-10.674%
2025-11-21	4.980000	4.980000	4.740000	4.880000	-2.847%	114,991	-8.770%
2025-11-20	5.160000	5.220000	4.940000	5.023000	-2.276%	25,086	-11.368%
2025-11-19	5.210000	5.380000	5.100000	5.140000	-1.154%	51,412	-13.385%
2025-11-18	5.080000	5.210000	5.054000	5.200000	+1.365%	22,923	-14.385%
2025-11-17	5.310000	5.359000	5.120000	5.130000	-2.697%	30,657	-13.216%
2025-11-14	5.220000	5.360000	5.140000	5.272200	-2.149%	19,115	-15.557%
2025-11-13	5.520000	5.650000	5.340000	5.388000	-2.036%	73,945	-17.372%
2025-11-12	5.230000	5.510000	5.150000	5.500000	+4.762%	47,347	-19.055%
2025-11-11	5.620000	5.620000	5.220000	5.250000	-3.493%	36,486	-15.200%
2025-11-10	5.450000	5.620000	5.413500	5.440000	+2.448%	50,211	-18.162%
2025-11-07	5.370000	5.440000	5.140000	5.310000	-0.874%	43,291	-16.158%
2025-11-06	5.520000	5.630000	5.350000	5.356800	-2.069%	67,210	-16.891%
2025-11-05	5.580000	5.660000	5.400000	5.470000	-0.726%	50,590	-18.611%
2025-11-04	5.790000	5.790000	5.483000	5.510000	-5.229%	96,929	-19.201%
2025-11-03	5.910000	6.004500	5.800000	5.814000	-0.785%	57,715	-23.426%
2025-10-31	5.930000	6.000000	5.860000	5.860000	-1.180%	28,412	-24.027%
2025-10-30	5.900000	6.000000	5.900000	5.930000	+0.508%	48,715	-24.924%
2025-10-29	6.080000	6.090000	5.900000	5.900000	-2.520%	34,137	-24.542%
2025-10-28	6.000000	6.150000	5.860000	6.052500	+0.875%	33,395	-26.444%
2025-10-27	6.200000	6.200000	5.900000	6.000000	-2.566%	112,156	-25.800%
2025-10-24	6.357500	6.360000	6.150000	6.158000	-1.472%	25,210	-27.704%
2025-10-23	6.460000	6.500000	6.250000	6.250000	-2.344%	46,696	-28.768%
2025-10-22	6.300000	6.450000	6.150000	6.400000	+1.573%	51,929	-30.438%
2025-10-21	6.600000	6.600000	6.250000	6.300900	-8.550%	139,873	-29.343%
2025-10-20	6.950000	7.042000	6.890000	6.890000	+0.878%	141,122	-35.385%
2025-10-17	7.150000	7.150000	6.628166	6.830000	-3.938%	272,484	-34.817%
2025-10-16	7.380000	7.560000	7.044511	7.110000	-3.001%	317,329	-37.384%
2025-10-15	7.410000	7.500000	7.150000	7.330000	+1.524%	309,827	-39.263%
2025-10-14	7.633800	7.633800	7.146000	7.220000	-7.198%	171,441	-38.338%
2025-10-13	7.280000	7.910000	7.280000	7.780000	+12.428%	72,805	-42.776%
2025-10-10	7.160000	7.200000	6.880000	6.920000	+0.728%	85,538	-35.665%
2025-10-09	7.380000	7.400000	6.850000	6.870000	-5.632%	158,429	-35.197%
2025-10-08	7.360000	7.500000	7.280000	7.280000	-0.226%	57,269	-38.846%
2025-10-07	7.384600	7.510000	7.250000	7.296500	-1.265%	59,347	-38.984%
2025-10-06	7.500000	7.680000	7.387500	7.390000	+1.721%	45,522	-39.756%
2025-10-03	7.690000	7.790000	7.250000	7.265000	+34.612%	110,714	-38.720%
2025-09-04	5.568000	5.568000	5.304000	5.397000	+484.787%	12,886	-17.510%
2025-09-03	0.931900	0.957430	0.911700	0.922900	-0.976%	74,677	+382.392%
2025-09-02	0.925000	0.945000	0.881440	0.932000	+1.183%	242,677	+377.682%
2025-08-29	0.873750	0.935000	0.867000	0.921100	+9.006%	164,346	+383.335%
2025-08-28	0.880900	0.880900	0.834910	0.845000	+2.424%	90,956	+426.864%
2025-08-27	0.864000	0.885800	0.825000	0.825000	-4.571%	184,411	+439.636%
2025-08-26	0.780000	0.864520	0.776200	0.864520	+13.402%	195,048	+414.968%
2025-08-25	0.755000	0.780000	0.738200	0.762350	+2.909%	207,344	+483.984%
2025-08-22	0.738000	0.749900	0.719600	0.740800	+0.570%	121,203	+500.972%
2025-08-21	0.700000	0.740500	0.685000	0.736600	+6.322%	166,485	+504.399%
2025-08-20	0.681800	0.692800	0.653720	0.692800	+2.078%	54,451	+542.610%
2025-08-19	0.685000	0.686000	0.673860	0.678700	-0.818%	52,996	+555.960%
2025-08-18	0.710500	0.710500	0.680125	0.684300	-2.405%	247,446	+550.592%
2025-08-15	0.694000	0.718100	0.690000	0.701160	+2.359%	529,527	+534.948%
2025-08-14	0.684100	0.685000	0.678900	0.685000	+0.854%	106,142	+549.927%
2025-08-13	0.694900	0.694900	0.679200	0.679200	+0.921%	84,027	+555.477%
2025-08-12	0.673000	0.684000	0.673000	0.673000	-0.370%	17,880	+561.516%
2025-08-11	0.666200	0.677900	0.662500	0.675500	-1.244%	21,833	+559.067%
2025-08-08	0.694000	0.696650	0.681418	0.684010	-2.674%	32,918	+550.868%
2025-08-07	0.700000	0.702800	0.689925	0.702800	+0.774%	7,775	+533.466%
2025-08-06	0.700000	0.704640	0.686300	0.697400	+3.105%	48,422	+538.371%
2025-08-05	0.696900	0.713850	0.674590	0.676400	-2.958%	39,939	+558.190%
2025-08-04	0.654600	0.725400	0.629500	0.697020	+0.609%	29,856	+538.719%
2025-08-01	0.678150	0.692800	0.650000	0.692800	+5.690%	26,752	+542.610%
2025-07-31	0.659850	0.661800	0.654500	0.655500	-2.164%	5,553	+579.176%
2025-07-30	0.660000	0.670000	0.660000	0.670000	-1.615%	8,752	+564.478%
2025-07-29	0.681700	0.695700	0.680000	0.681000	-0.559%	9,035	+553.744%
2025-07-28	0.683300	0.684825	0.670000	0.684825	-0.776%	7,856	+550.093%
2025-07-25	0.710000	0.710000	0.690180	0.690180	-1.403%	15,185	+545.049%
2025-07-24	0.700000	0.703500	0.695400	0.700000	+1.789%	14,885	+536.000%
2025-07-23	0.688910	0.688910	0.687700	0.687700	+1.551%	4,499	+547.375%
2025-07-22	0.675600	0.677500	0.665300	0.677200	+1.300%	13,200	+557.413%
2025-07-21	0.675300	0.689100	0.668510	0.668510	-0.490%	16,695	+565.959%
2025-07-18	0.661800	0.671800	0.661800	0.671800	+3.354%	13,739	+562.697%
2025-07-17	0.660000	0.670000	0.650000	0.650000	-2.149%	48,343	+584.923%
2025-07-16	0.662310	0.664275	0.662310	0.664275	-0.304%	11,050	+570.204%
2025-07-15	0.690000	0.690000	0.662460	0.666300	-4.129%	61,930	+568.167%
2025-07-14	0.676600	0.711000	0.676600	0.695000	+2.727%	78,228	+540.576%
2025-07-11	0.680000	0.682020	0.668239	0.676550	+0.527%	148,298	+558.044%
2025-07-10	0.711000	0.711000	0.670850	0.673000	-1.218%	78,510	+561.516%
2025-07-09	0.750000	0.750000	0.660100	0.681300	-3.334%	65,318	+553.457%
2025-07-08	0.762800	0.762800	0.696800	0.704800	-6.014%	33,357	+531.669%
2025-07-07	0.717000	0.750500	0.710000	0.749900	+4.676%	61,326	+493.679%
2025-07-03	0.701300	0.716400	0.701300	0.716400	+0.873%	1,500	+521.441%
2025-07-02	0.656900	0.721400	0.644000	0.710200	+9.278%	166,050	+526.866%
2025-07-01	0.639800	0.649900	0.639800	0.649900	+1.579%	14,200	+585.028%
2025-06-30	0.655000	0.660000	0.639800	0.639800	-0.094%	20,972	+595.842%
2025-06-27	0.628000	0.660000	0.628000	0.640400	-4.418%	45,053	+595.191%
2025-06-26	0.657400	0.670000	0.657400	0.670000	+1.608%	14,600	+564.478%
2025-06-25	0.650000	0.665000	0.650000	0.659400	+0.749%	15,720	+575.159%
2025-06-24	0.695000	0.695000	0.647000	0.654500	+1.003%	36,807	+580.214%
2025-06-23	0.656700	0.664000	0.647200	0.648000	-1.818%	25,266	+587.037%
2025-06-20	0.659300	0.678800	0.650000	0.660000	-2.955%	39,569	+574.545%
2025-06-18	0.680200	0.686230	0.678500	0.680100	-1.941%	39,750	+554.610%
2025-06-17	0.720000	0.720000	0.681475	0.693560	-3.672%	147,804	+541.906%
2025-06-16	0.704800	0.730000	0.699100	0.720000	+0.699%	21,052	+518.333%
2025-06-13	0.732300	0.732300	0.715000	0.715000	-1.669%	13,769	+522.657%
2025-06-12	0.709600	0.736000	0.709600	0.727135	+2.464%	38,368	+512.266%
2025-06-11	0.702400	0.713100	0.702300	0.709650	+0.403%	8,889	+527.352%
2025-06-10	0.720200	0.730000	0.706800	0.706800	-3.967%	44,045	+529.881%
2025-06-09	0.737620	0.737620	0.721800	0.736000	+0.272%	61,986	+504.891%
2025-06-06	0.720000	0.750000	0.720000	0.734000	-1.990%	46,997	+506.540%
2025-06-05	0.765000	0.780000	0.727000	0.748900	+1.933%	87,127	+494.472%
2025-06-04	0.760000	0.760000	0.721500	0.734700	-2.040%	95,263	+505.962%
2025-06-03	0.730000	0.750000	0.710400	0.750000	+2.041%	133,411	+493.600%
2025-06-02	0.736800	0.760000	0.732100	0.735000	-0.662%	57,776	+505.714%
2025-05-30	0.719100	0.747000	0.719100	0.739900	+4.698%	37,195	+501.703%
2025-05-29	0.760000	0.781600	0.706700	0.706700	-7.013%	45,076	+529.970%
2025-05-28	0.799900	0.800000	0.750812	0.760000	-5.000%	145,623	+485.789%
2025-05-27	0.723470	0.800000	0.699400	0.800000	+18.871%	173,463	+456.500%
2025-05-23	0.680000	0.680000	0.644780	0.673000	+1.687%	103,598	+561.516%
2025-05-22	0.680000	0.680000	0.661000	0.661838	-2.571%	33,780	+572.672%
2025-05-21	0.678800	0.680450	0.678000	0.679300	+1.714%	11,859	+555.381%
2025-05-20	0.670700	0.670700	0.657900	0.667850	-2.147%	44,705	+566.617%
2025-05-19	0.600000	0.692000	0.600000	0.682500	+2.308%	22,080	+552.308%
2025-05-16	0.650500	0.669300	0.648200	0.667100	+4.686%	51,986	+567.366%
2025-05-15	0.627600	0.650000	0.627600	0.637240	+3.802%	30,455	+598.638%
2025-05-14	0.650000	0.650000	0.610000	0.613900	-4.066%	16,937	+625.200%
2025-05-13	0.653500	0.653500	0.638940	0.639916	-0.247%	1,228	+595.716%
2025-05-12	0.651982	0.651982	0.600000	0.641500	-2.891%	117,212	+593.998%
2025-05-09	0.631300	0.660600	0.609700	0.660600	+4.641%	95,184	+573.933%
2025-05-08	0.635900	0.635900	0.626160	0.631300	-0.717%	33,185	+605.211%
2025-05-07	0.640000	0.641842	0.635700	0.635860	-0.647%	33,051	+600.154%
2025-05-06	0.639900	0.640000	0.633000	0.640000	+2.844%	67,060	+595.625%
2025-05-05	0.625400	0.639900	0.620000	0.622300	-0.370%	25,049	+615.411%
2025-05-02	0.630000	0.640000	0.606000	0.624610	-0.128%	84,338	+612.765%
2025-05-01	0.613000	0.625410	0.613000	0.625410	+0.202%	6,110	+611.853%
2025-04-30	0.622000	0.629900	0.612800	0.624150	+0.346%	39,194	+613.290%
2025-04-29	0.640000	0.640000	0.620000	0.622000	-1.270%	136,420	+615.756%
2025-04-28	0.633700	0.639900	0.630000	0.630000	-1.563%	66,711	+606.667%
2025-04-25	0.648800	0.650000	0.634956	0.640000	-1.356%	27,698	+595.625%
2025-04-24	0.626000	0.651900	0.617650	0.648800	+1.693%	188,247	+586.190%
2025-04-23	0.592000	0.647300	0.592000	0.638000	+1.528%	92,668	+597.806%
2025-04-22	0.657900	0.672500	0.628400	0.628400	-5.435%	291,786	+608.466%
2025-04-21	0.684000	0.717600	0.657808	0.664518	-3.693%	27,728	+569.959%
2025-04-17	0.601570	0.692000	0.589000	0.690000	+11.290%	144,034	+545.217%
2025-04-16	0.581000	0.627500	0.581000	0.620000	+3.368%	101,179	+618.065%
2025-04-15	0.589450	0.600000	0.589450	0.599800	+2.838%	9,631	+642.247%
2025-04-14	0.619500	0.619500	0.580000	0.583250	-0.912%	31,771	+663.309%
2025-04-11	0.575000	0.597300	0.575000	0.588620	+7.217%	30,662	+656.345%
2025-04-10	0.530800	0.560000	0.530800	0.549000	+9.570%	48,687	+710.929%
2025-04-09	0.510000	0.510000	0.491854	0.501050	+5.119%	18,655	+788.534%
2025-04-08	0.503900	0.522300	0.474550	0.476650	-2.186%	56,622	+834.019%
2025-04-07	0.505000	0.505000	0.465000	0.487300	-2.250%	68,783	+813.606%
2025-04-04	0.547000	0.547000	0.493500	0.498516	-10.820%	135,296	+793.051%
2025-04-03	0.546000	0.560700	0.541000	0.559000	-0.179%	139,627	+696.422%
2025-04-02	0.557000	0.560000	0.557000	0.560000	+1.673%	71,319	+695.000%
2025-04-01	0.535000	0.553200	0.528200	0.550785	+4.412%	97,901	+708.301%
2025-03-31	0.535000	0.535700	0.526250	0.527510	-1.400%	83,781	+743.965%
2025-03-28	0.546500	0.557800	0.530000	0.535000	-2.727%	64,102	+732.150%
2025-03-27	0.541300	0.550000	0.541300	0.550000	-0.901%	43,182	+709.455%
2025-03-26	0.563900	0.567000	0.554380	0.555000	-1.943%	19,129	+702.162%
2025-03-25	0.550000	0.575000	0.550000	0.566000	+2.909%	162,684	+686.572%
2025-03-24	0.559260	0.559260	0.543100	0.550000	+1.852%	74,226	+709.455%
2025-03-21	0.543070	0.545000	0.535400	0.540000	-1.117%	5,191	+724.444%
2025-03-20	0.551800	0.580000	0.544430	0.546100	-2.482%	11,825	+715.235%
2025-03-19	0.570000	0.578250	0.546550	0.560000	-0.111%	101,825	+695.000%
2025-03-18	0.580000	0.587000	0.551000	0.560620	-3.004%	68,518	+694.121%
2025-03-17	0.577000	0.585900	0.560384	0.577980	+1.901%	112,637	+670.269%
2025-03-14	0.528200	0.595000	0.528200	0.567200	+7.935%	131,816	+684.908%
2025-03-13	0.517500	0.528414	0.509900	0.525500	+3.039%	88,143	+747.193%
2025-03-12	0.510000	0.515000	0.507005	0.510000	+1.553%	46,565	+772.941%
2025-03-11	0.498840	0.510000	0.498840	0.502200	-1.873%	28,649	+786.499%
2025-03-10	0.495950	0.513160	0.495950	0.511784	+2.357%	23,127	+769.898%
2025-03-07	0.510000	0.520600	0.500000	0.500000	-0.912%	124,169	+790.400%
2025-03-06	0.481100	0.510000	0.481000	0.504600	+7.362%	15,600	+782.283%
2025-03-05	0.460000	0.473200	0.460000	0.470000	+2.174%	18,800	+847.234%
2025-03-04	0.435000	0.465400	0.435000	0.460000	-3.564%	45,637	+867.826%
2025-03-03	0.479100	0.482000	0.477000	0.477000	+2.393%	10,853	+833.333%
2025-02-28	0.493000	0.493000	0.459800	0.465850	+0.172%	35,231	+855.672%
2025-02-27	0.480000	0.493400	0.461600	0.465050	-3.115%	149,080	+857.316%
2025-02-26	0.454650	0.480750	0.451700	0.480000	+6.265%	75,030	+827.500%
2025-02-25	0.489600	0.489600	0.451700	0.451700	-6.325%	63,864	+885.610%
2025-02-24	0.500000	0.500000	0.477289	0.482200	-3.095%	16,823	+823.268%
2025-02-21	0.450000	0.497600	0.450000	0.497600	+5.090%	116,800	+794.695%
2025-02-20	0.484550	0.496000	0.470850	0.473500	-4.671%	20,020	+840.232%
2025-02-19	0.450000	0.497860	0.443500	0.496700	+0.751%	13,673	+796.316%
2025-02-18	0.511150	0.511150	0.477000	0.493000	-1.734%	77,192	+803.043%
2025-02-14	0.525550	0.540050	0.501700	0.501700	-3.788%	105,903	+787.383%
2025-02-13	0.520000	0.540000	0.518500	0.521450	-0.657%	24,160	+753.773%
2025-02-12	0.476650	0.524900	0.470550	0.524900	+10.273%	53,386	+748.162%
2025-02-11	0.478000	0.478500	0.458600	0.476000	-0.418%	66,504	+835.294%
2025-02-10	0.449600	0.478000	0.430700	0.478000	+12.530%	76,344	+831.381%
2025-02-07	0.454800	0.460000	0.419500	0.424774	+1.779%	39,958	+948.087%
2025-02-06	0.418250	0.424000	0.412500	0.417350	-2.781%	27,048	+966.731%
2025-02-05	0.423000	0.432900	0.416950	0.429289	+1.993%	20,650	+937.064%
2025-02-04	0.410250	0.423500	0.410250	0.420900	+5.225%	18,198	+957.733%
2025-02-03	0.410000	0.416000	0.400000	0.400000	-3.545%	93,312	+1,013.000%
2025-01-31	0.410150	0.414700	0.410040	0.414700	-0.789%	75,678	+973.547%
2025-01-30	0.411720	0.427000	0.409800	0.418000	+2.326%	95,277	+965.072%
2025-01-29	0.408500	0.408500	0.408500	0.408500	+1.617%	3,068	+989.841%
2025-01-28	0.409400	0.409400	0.401200	0.402000	-0.422%	61,703	+1,007.463%
2025-01-27	0.420000	0.420000	0.403705	0.403705	-3.880%	19,600	+1,002.785%
2025-01-24	0.424200	0.424200	0.415000	0.420000	+1.413%	17,250	+960.000%
2025-01-23	0.415000	0.424200	0.414150	0.414150	-1.393%	42,550	+974.973%
2025-01-22	0.410000	0.422700	0.406000	0.420000	+3.397%	32,182	+960.000%
2025-01-21	0.408000	0.415000	0.402000	0.406200	+0.719%	11,431	+996.012%
2025-01-17	0.405500	0.406400	0.403300	0.403300	-1.103%	16,800	+1,003.893%

.dark-mode .TSpXLY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TSpXLY{ color: #333333; background-color: white; border: 2px solid #333333; }ERDCFERDENE RESOURCE DEV CORPstock OTC

ERDCF
ERDENE RESOURCE DEV CORP
stock OTC