Dark

ERD
ERDENE GOLD INC
stock TSE

Inactive

Aug 2, 2024

0.4100CAD-4.651%(-0.0200)142,284

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.4200	0.4200	0.4100	0.4100	-4.651%	142,284	0.000%
2024-08-01	0.4400	0.4400	0.4300	0.4300	0.000%	49,900	-4.651%
2024-07-29	0.4200	0.4300	0.4200	0.4300	+2.381%	51,447	-4.651%
2024-07-26	0.4200	0.4300	0.4200	0.4200	+2.439%	70,220	-2.381%
2024-07-25	0.4300	0.4300	0.4100	0.4100	-4.651%	223,210	0.000%
2024-07-24	0.4400	0.4400	0.4300	0.4300	-2.273%	43,000	-4.651%
2024-07-23	0.4400	0.4500	0.4300	0.4400	0.000%	72,105	-6.818%
2024-07-22	0.4500	0.4500	0.4400	0.4400	-2.222%	35,055	-6.818%
2024-07-19	0.4200	0.4500	0.4200	0.4500	+7.143%	102,354	-8.889%
2024-07-18	0.4300	0.4300	0.4200	0.4200	-2.326%	118,951	-2.381%
2024-07-17	0.4400	0.4400	0.4200	0.4300	0.000%	141,225	-4.651%
2024-07-16	0.4300	0.4400	0.4300	0.4300	+2.381%	64,749	-4.651%
2024-07-15	0.4400	0.4400	0.4200	0.4200	-2.326%	130,100	-2.381%
2024-07-12	0.4300	0.4300	0.4300	0.4300	0.000%	117,700	-4.651%
2024-07-11	0.4300	0.4300	0.4300	0.4300	+2.381%	72,000	-4.651%
2024-07-10	0.4300	0.4300	0.4200	0.4200	-2.326%	299,500	-2.381%
2024-07-09	0.4300	0.4300	0.4100	0.4300	+2.381%	264,000	-4.651%
2024-07-08	0.4300	0.4300	0.4200	0.4200	0.000%	23,100	-2.381%
2024-07-05	0.4100	0.4200	0.4100	0.4200	+2.439%	163,500	-2.381%
2024-07-04	0.4100	0.4200	0.4100	0.4100	0.000%	32,500	0.000%
2024-07-03	0.4100	0.4100	0.4100	0.4100	0.000%	68,500	0.000%
2024-07-02	0.4100	0.4100	0.4100	0.4100	0.000%	143,203	0.000%
2024-06-28	0.4200	0.4200	0.4100	0.4100	-4.651%	164,511	0.000%
2024-06-27	0.4100	0.4400	0.4100	0.4300	+4.878%	108,920	-4.651%
2024-06-26	0.4100	0.4100	0.4000	0.4100	0.000%	115,440	0.000%
2024-06-25	0.4100	0.4100	0.4000	0.4100	0.000%	57,300	0.000%
2024-06-24	0.4100	0.4100	0.4100	0.4100	0.000%	89,786	0.000%
2024-06-21	0.4100	0.4100	0.4000	0.4100	0.000%	175,000	0.000%
2024-06-20	0.4100	0.4300	0.4100	0.4100	-2.381%	181,380	0.000%
2024-06-19	0.4200	0.4300	0.4100	0.4200	0.000%	163,405	-2.381%
2024-06-18	0.4100	0.4200	0.4100	0.4200	0.000%	163,040	-2.381%
2024-06-17	0.4200	0.4200	0.4100	0.4200	-2.326%	146,927	-2.381%
2024-06-14	0.4200	0.4300	0.4200	0.4300	0.000%	117,349	-4.651%
2024-06-13	0.4300	0.4300	0.4300	0.4300	0.000%	111,780	-4.651%
2024-06-12	0.4500	0.4500	0.4300	0.4300	-2.273%	37,000	-4.651%
2024-06-11	0.4500	0.4500	0.4300	0.4400	-2.222%	52,003	-6.818%
2024-06-10	0.4300	0.4700	0.4300	0.4500	+4.651%	62,611	-8.889%
2024-06-07	0.4700	0.4700	0.4300	0.4300	-10.417%	214,353	-4.651%
2024-06-06	0.4700	0.4800	0.4700	0.4800	0.000%	200,642	-14.583%
2024-06-05	0.4800	0.4800	0.4800	0.4800	+2.128%	29,900	-14.583%
2024-06-04	0.4700	0.4700	0.4700	0.4700	-2.083%	82,535	-12.766%
2024-06-03	0.5000	0.5000	0.4700	0.4800	-2.041%	131,609	-14.583%
2024-05-31	0.4900	0.5200	0.4900	0.4900	0.000%	151,365	-16.327%
2024-05-30	0.4700	0.4900	0.4600	0.4900	+4.255%	116,050	-16.327%
2024-05-29	0.4700	0.4700	0.4700	0.4700	0.000%	109,046	-12.766%
2024-05-28	0.4700	0.4700	0.4700	0.4700	+2.174%	44,000	-12.766%
2024-05-27	0.4700	0.4700	0.4600	0.4600	-2.128%	67,707	-10.870%
2024-05-24	0.4700	0.4700	0.4600	0.4700	+2.174%	108,650	-12.766%
2024-05-23	0.4600	0.4600	0.4300	0.4600	+2.222%	239,416	-10.870%
2024-05-22	0.4700	0.4700	0.4400	0.4500	-4.255%	216,753	-8.889%
2024-05-21	0.4100	0.4700	0.4100	0.4700	+14.634%	395,620	-12.766%
2024-05-17	0.4100	0.4200	0.4100	0.4100	0.000%	126,688	0.000%
2024-05-16	0.4100	0.4100	0.4000	0.4100	0.000%	52,547	0.000%
2024-05-15	0.4100	0.4100	0.4000	0.4100	0.000%	73,516	0.000%
2024-05-14	0.4100	0.4100	0.4000	0.4100	0.000%	169,654	0.000%
2024-05-13	0.4100	0.4100	0.4100	0.4100	0.000%	24,500	0.000%
2024-05-10	0.4100	0.4100	0.4100	0.4100	+2.500%	209,900	0.000%
2024-05-09	0.4000	0.4100	0.4000	0.4000	0.000%	154,868	+2.500%
2024-05-08	0.4100	0.4100	0.4000	0.4000	-2.439%	227,232	+2.500%
2024-05-07	0.4100	0.4100	0.4100	0.4100	0.000%	24,000	0.000%
2024-05-06	0.4100	0.4100	0.4100	0.4100	0.000%	58,230	0.000%
2024-05-02	0.4100	0.4100	0.4000	0.4100	0.000%	44,500	0.000%
2024-05-01	0.4100	0.4100	0.4100	0.4100	0.000%	95,500	0.000%
2024-04-30	0.4000	0.4100	0.4000	0.4100	0.000%	47,702	0.000%
2024-04-29	0.4000	0.4100	0.4000	0.4100	0.000%	97,684	0.000%
2024-04-26	0.4100	0.4100	0.4100	0.4100	0.000%	22,100	0.000%
2024-04-24	0.4000	0.4100	0.4000	0.4100	+2.500%	363,300	0.000%
2024-04-23	0.4000	0.4100	0.4000	0.4000	0.000%	116,265	+2.500%
2024-04-22	0.3900	0.4000	0.3900	0.4000	+2.564%	39,936	+2.500%
2024-04-19	0.4000	0.4000	0.3900	0.3900	0.000%	13,500	+5.128%
2024-04-18	0.3900	0.4000	0.3900	0.3900	+1.299%	167,190	+5.128%
2024-04-16	0.3850	0.3950	0.3800	0.3850	0.000%	127,600	+6.494%
2024-04-15	0.3700	0.3850	0.3700	0.3850	0.000%	96,700	+6.494%
2024-04-12	0.4000	0.4000	0.3800	0.3850	-1.282%	165,048	+6.494%
2024-04-11	0.3950	0.3950	0.3900	0.3900	-1.266%	192,600	+5.128%
2024-04-10	0.3850	0.4000	0.3750	0.3950	0.000%	78,969	+3.797%
2024-04-09	0.4000	0.4000	0.3900	0.3950	-1.250%	119,500	+3.797%
2024-04-08	0.4000	0.4000	0.3900	0.4000	+2.564%	107,674	+2.500%
2024-04-05	0.3950	0.4000	0.3900	0.3900	0.000%	54,237	+5.128%
2024-04-04	0.3900	0.4050	0.3900	0.3900	+2.632%	208,000	+5.128%
2024-04-03	0.3900	0.3950	0.3700	0.3800	-2.564%	104,161	+7.895%
2024-04-02	0.4100	0.4100	0.3700	0.3900	-3.704%	205,534	+5.128%
2024-04-01	0.4050	0.4150	0.3950	0.4050	-1.220%	53,241	+1.235%
2024-03-28	0.4100	0.4100	0.4000	0.4100	+1.235%	122,538	0.000%
2024-03-27	0.4050	0.4100	0.4050	0.4050	0.000%	140,500	+1.235%
2024-03-26	0.4100	0.4150	0.4050	0.4050	-1.220%	194,551	+1.235%
2024-03-25	0.4000	0.4100	0.3900	0.4100	+3.797%	134,783	0.000%
2024-03-22	0.4000	0.4000	0.3850	0.3950	0.000%	164,147	+3.797%
2024-03-21	0.4000	0.4050	0.3900	0.3950	0.000%	101,591	+3.797%
2024-03-20	0.3850	0.4000	0.3850	0.3950	0.000%	272,475	+3.797%
2024-03-19	0.4000	0.4100	0.3850	0.3950	-1.250%	290,525	+3.797%
2024-03-15	0.4100	0.4150	0.4000	0.4000	-1.235%	278,500	+2.500%
2024-03-14	0.4100	0.4100	0.4050	0.4050	+1.250%	52,510	+1.235%
2024-03-13	0.4000	0.4100	0.4000	0.4000	-2.439%	504,801	+2.500%
2024-03-12	0.3850	0.4100	0.3850	0.4100	+5.128%	299,786	0.000%
2024-03-11	0.3750	0.3900	0.3750	0.3900	+2.632%	105,912	+5.128%
2024-03-07	0.3900	0.3900	0.3800	0.3800	+1.333%	103,357	+7.895%
2024-03-06	0.3700	0.3900	0.3700	0.3750	-6.250%	231,200	+9.333%
2024-03-04	0.3800	0.4150	0.3800	0.4000	+5.263%	776,870	+2.500%
2024-03-01	0.3450	0.3800	0.3450	0.3800	+10.145%	130,600	+7.895%
2024-02-29	0.3400	0.3500	0.3400	0.3450	+2.985%	24,317	+18.841%
2024-02-28	0.3500	0.3500	0.3350	0.3350	-4.286%	63,200	+22.388%
2024-02-27	0.3400	0.3550	0.3400	0.3500	+1.449%	24,780	+17.143%
2024-02-26	0.3450	0.3500	0.3400	0.3450	-1.429%	46,981	+18.841%
2024-02-23	0.3500	0.3550	0.3500	0.3500	0.000%	129,900	+17.143%
2024-02-22	0.3700	0.3700	0.3350	0.3500	-5.405%	230,235	+17.143%
2024-02-21	0.3900	0.3900	0.3700	0.3700	-5.128%	123,092	+10.811%
2024-02-20	0.3900	0.3900	0.3800	0.3900	+2.632%	206,343	+5.128%
2024-02-16	0.3700	0.3850	0.3650	0.3800	+4.110%	242,020	+7.895%
2024-02-15	0.3200	0.3650	0.3200	0.3650	+12.308%	343,990	+12.329%
2024-02-14	0.3150	0.3300	0.3150	0.3250	+1.563%	189,959	+26.154%
2024-02-13	0.3200	0.3250	0.3150	0.3200	-1.538%	57,000	+28.125%
2024-02-12	0.3000	0.3250	0.2950	0.3250	+10.169%	363,755	+26.154%
2024-02-09	0.3000	0.3000	0.2950	0.2950	-3.279%	133,255	+38.983%
2024-02-08	0.3000	0.3100	0.3000	0.3050	0.000%	85,500	+34.426%
2024-02-07	0.3050	0.3050	0.3000	0.3050	+1.667%	23,100	+34.426%
2024-02-06	0.3000	0.3050	0.2950	0.3000	0.000%	114,643	+36.667%
2024-02-05	0.3100	0.3100	0.2950	0.3000	-1.639%	220,149	+36.667%
2024-02-02	0.3200	0.3200	0.3000	0.3050	-3.175%	47,411	+34.426%
2024-02-01	0.3100	0.3200	0.3100	0.3150	+1.613%	370,558	+30.159%
2024-01-31	0.3100	0.3200	0.3100	0.3100	-1.587%	251,069	+32.258%
2024-01-30	0.3200	0.3200	0.3100	0.3150	-1.563%	103,008	+30.159%
2024-01-29	0.2950	0.3250	0.2950	0.3200	+8.475%	96,545	+28.125%
2024-01-26	0.3000	0.3000	0.2900	0.2950	-1.667%	185,795	+38.983%
2024-01-25	0.3050	0.3050	0.3000	0.3000	0.000%	32,303	+36.667%
2024-01-24	0.3100	0.3100	0.3000	0.3000	-1.639%	9,500	+36.667%
2024-01-23	0.3150	0.3150	0.3000	0.3050	+1.667%	118,000	+34.426%
2024-01-22	0.3050	0.3050	0.3000	0.3000	-1.639%	145,445	+36.667%
2024-01-19	0.3030	0.3050	0.2950	0.3050	+0.660%	159,267	+34.426%
2024-01-18	0.3100	0.3100	0.3000	0.3030	-0.656%	468,200	+35.314%
2024-01-17	0.3100	0.3100	0.3050	0.3050	-3.175%	120,500	+34.426%
2024-01-16	0.3200	0.3200	0.3150	0.3150	-1.563%	5,512	+30.159%
2024-01-15	0.3200	0.3200	0.3200	0.3200	+1.587%	12,257	+28.125%
2024-01-12	0.3200	0.3200	0.3100	0.3150	-1.563%	177,300	+30.159%
2024-01-11	0.3200	0.3300	0.3150	0.3200	-1.538%	51,167	+28.125%
2024-01-10	0.3250	0.3350	0.3200	0.3250	+1.563%	117,876	+26.154%
2024-01-09	0.3300	0.3300	0.3200	0.3200	-3.030%	46,500	+28.125%
2024-01-08	0.3300	0.3450	0.3300	0.3300	-2.941%	49,850	+24.242%
2024-01-05	0.3350	0.3450	0.3350	0.3400	+1.493%	13,500	+20.588%
2024-01-04	0.3450	0.3450	0.3250	0.3350	-1.471%	232,200	+22.388%
2024-01-03	0.3400	0.3450	0.3300	0.3400	+1.493%	104,274	+20.588%
2024-01-02	0.3450	0.3650	0.3350	0.3350	-5.634%	190,200	+22.388%
2023-12-29	0.3500	0.3600	0.3500	0.3550	+2.899%	27,812	+15.493%
2023-12-28	0.3400	0.3500	0.3400	0.3450	+1.471%	209,316	+18.841%
2023-12-27	0.3350	0.3500	0.3300	0.3400	+3.030%	116,609	+20.588%
2023-12-22	0.3300	0.3350	0.3300	0.3300	0.000%	19,600	+24.242%
2023-12-21	0.3300	0.3400	0.3250	0.3300	+1.538%	69,000	+24.242%
2023-12-20	0.3300	0.3350	0.3250	0.3250	-1.515%	139,500	+26.154%
2023-12-19	0.3200	0.3300	0.3150	0.3300	+4.762%	138,540	+24.242%
2023-12-18	0.3150	0.3150	0.3000	0.3150	+5.000%	63,285	+30.159%
2023-12-15	0.2950	0.3100	0.2950	0.3000	0.000%	45,900	+36.667%
2023-12-14	0.3200	0.3200	0.2900	0.3000	-3.226%	228,385	+36.667%
2023-12-13	0.3000	0.3200	0.3000	0.3100	+3.333%	134,366	+32.258%
2023-12-12	0.3300	0.3300	0.3000	0.3000	-11.765%	71,250	+36.667%
2023-12-08	0.3400	0.3500	0.3350	0.3400	-2.857%	150,000	+20.588%
2023-12-07	0.3400	0.3500	0.3400	0.3500	+1.449%	56,800	+17.143%
2023-12-06	0.3500	0.3500	0.3450	0.3450	0.000%	33,640	+18.841%
2023-12-05	0.3450	0.3500	0.3350	0.3450	-1.429%	56,210	+18.841%
2023-12-04	0.3500	0.3600	0.3400	0.3500	+1.449%	80,685	+17.143%
2023-12-01	0.3400	0.3500	0.3350	0.3450	+1.471%	78,800	+18.841%
2023-11-30	0.3350	0.3450	0.3350	0.3400	-2.857%	15,293	+20.588%
2023-11-29	0.3300	0.3500	0.3300	0.3500	+6.061%	53,603	+17.143%
2023-11-28	0.3050	0.3400	0.3000	0.3300	+8.197%	70,228	+24.242%
2023-11-27	0.3050	0.3100	0.3000	0.3050	-1.613%	54,100	+34.426%
2023-11-23	0.3050	0.3100	0.3050	0.3100	+5.085%	11,500	+32.258%
2023-11-22	0.2950	0.3050	0.2950	0.2950	-1.667%	27,992	+38.983%
2023-11-21	0.3000	0.3000	0.2950	0.3000	0.000%	16,800	+36.667%
2023-11-20	0.3050	0.3050	0.3000	0.3000	-1.639%	12,500	+36.667%
2023-11-17	0.3150	0.3150	0.3050	0.3050	-4.688%	22,000	+34.426%
2023-11-16	0.3200	0.3200	0.3150	0.3200	-1.538%	489,560	+28.125%
2023-11-15	0.3050	0.3300	0.3050	0.3250	+4.839%	34,791	+26.154%
2023-11-14	0.2850	0.3300	0.2850	0.3100	+6.897%	82,600	+32.258%
2023-11-13	0.2850	0.3000	0.2850	0.2900	+3.571%	52,000	+41.379%
2023-11-10	0.2850	0.2850	0.2650	0.2800	-3.448%	122,865	+46.429%
2023-11-09	0.2900	0.2950	0.2850	0.2900	-1.695%	49,000	+41.379%
2023-11-08	0.3000	0.3000	0.2950	0.2950	-1.667%	14,079	+38.983%
2023-11-07	0.3000	0.3050	0.2950	0.3000	0.000%	28,340	+36.667%
2023-11-06	0.3050	0.3050	0.2950	0.3000	-1.639%	34,150	+36.667%
2023-11-03	0.3100	0.3200	0.3050	0.3050	-3.175%	37,325	+34.426%
2023-11-02	0.3100	0.3150	0.3100	0.3150	+1.613%	12,500	+30.159%
2023-11-01	0.3100	0.3100	0.3050	0.3100	-1.587%	11,500	+32.258%
2023-10-31	0.3200	0.3200	0.3100	0.3150	-1.563%	42,740	+30.159%
2023-10-30	0.3200	0.3200	0.3200	0.3200	+1.587%	16,581	+28.125%
2023-10-27	0.3200	0.3200	0.3100	0.3150	-3.077%	46,400	+30.159%
2023-10-26	0.3300	0.3400	0.3100	0.3250	-2.985%	110,614	+26.154%
2023-10-25	0.3350	0.3450	0.3350	0.3350	0.000%	56,500	+22.388%
2023-10-24	0.3300	0.3450	0.3300	0.3350	0.000%	51,400	+22.388%
2023-10-23	0.3350	0.3350	0.3350	0.3350	-1.471%	17,700	+22.388%
2023-10-20	0.3250	0.3400	0.3250	0.3400	+6.250%	43,550	+20.588%
2023-10-19	0.3200	0.3200	0.3150	0.3200	-4.478%	19,000	+28.125%
2023-10-18	0.3350	0.3350	0.3200	0.3350	+3.077%	88,590	+22.388%
2023-10-17	0.3300	0.3300	0.3250	0.3250	+1.563%	13,000	+26.154%
2023-10-16	0.3200	0.3200	0.3150	0.3200	0.000%	5,070	+28.125%
2023-10-13	0.3200	0.3200	0.3200	0.3200	+3.226%	27,000	+28.125%
2023-10-12	0.3300	0.3300	0.3100	0.3100	-6.061%	20,605	+32.258%
2023-10-11	0.3300	0.3350	0.3300	0.3300	0.000%	100,500	+24.242%
2023-10-10	0.3000	0.3300	0.3000	0.3300	+11.864%	198,323	+24.242%
2023-10-06	0.3050	0.3100	0.2950	0.2950	-4.839%	36,692	+38.983%
2023-10-05	0.3100	0.3100	0.3100	0.3100	0.000%	49,250	+32.258%
2023-10-04	0.2900	0.3100	0.2900	0.3100	+10.714%	101,000	+32.258%
2023-10-03	0.2850	0.2850	0.2800	0.2800	0.000%	66,600	+46.429%
2023-10-02	0.2950	0.2950	0.2800	0.2800	-5.085%	80,000	+46.429%
2023-09-29	0.2950	0.3050	0.2950	0.2950	-1.667%	31,500	+38.983%
2023-09-28	0.3000	0.3000	0.3000	0.3000	+1.695%	2,080	+36.667%
2023-09-27	0.3050	0.3050	0.2950	0.2950	-1.667%	58,400	+38.983%
2023-09-26	0.3200	0.3200	0.3000	0.3000	-3.226%	36,600	+36.667%
2023-09-25	0.3400	0.3400	0.3050	0.3100	-4.615%	83,808	+32.258%
2023-09-22	0.3050	0.3350	0.3000	0.3250	+6.557%	37,050	+26.154%
2023-09-21	0.3100	0.3100	0.3000	0.3050	0.000%	42,000	+34.426%
2023-09-20	0.3200	0.3200	0.3050	0.3050	+1.667%	51,500	+34.426%
2023-09-19	0.3100	0.3100	0.3000	0.3000	-3.226%	72,748	+36.667%
2023-09-18	0.3150	0.3150	0.3100	0.3100	-1.587%	48,500	+32.258%
2023-09-15	0.3150	0.3150	0.3130	0.3150	0.000%	215,133	+30.159%
2023-09-14	0.3150	0.3150	0.3150	0.3150	-1.563%	11,500	+30.159%
2023-09-13	0.3250	0.3250	0.3200	0.3200	0.000%	23,500	+28.125%
2023-09-12	0.3200	0.3200	0.3200	0.3200	+1.587%	20,000	+28.125%
2023-09-11	0.3200	0.3250	0.3150	0.3150	-4.545%	14,500	+30.159%
2023-09-08	0.3400	0.3500	0.3250	0.3300	-2.941%	111,024	+24.242%
2023-09-07	0.3200	0.3400	0.3150	0.3400	+6.250%	77,887	+20.588%
2023-09-06	0.3150	0.3200	0.3150	0.3200	0.000%	6,500	+28.125%
2023-09-05	0.3150	0.3200	0.3150	0.3200	+1.587%	52,500	+28.125%
2023-09-01	0.3100	0.3150	0.3050	0.3150	+1.613%	33,500	+30.159%
2023-08-31	0.3150	0.3150	0.3100	0.3100	-1.587%	56,100	+32.258%
2023-08-30	0.3150	0.3200	0.3150	0.3150	0.000%	52,000	+30.159%
2023-08-29	0.3150	0.3150	0.3150	0.3150	+1.613%	9,945	+30.159%
2023-08-28	0.3150	0.3200	0.3100	0.3100	-1.587%	23,500	+32.258%
2023-08-25	0.3150	0.3150	0.3150	0.3150	-3.077%	6,700	+30.159%
2023-08-23	0.3400	0.3400	0.3150	0.3250	-4.412%	111,941	+26.154%
2023-08-22	0.3500	0.3500	0.3400	0.3400	+1.493%	18,000	+20.588%
2023-08-21	0.3000	0.3400	0.3000	0.3350	+11.667%	689,275	+22.388%
2023-08-18	0.3200	0.3250	0.2950	0.3000	-6.250%	228,800	+36.667%
2023-08-17	0.3300	0.3300	0.3150	0.3200	-3.030%	103,680	+28.125%
2023-08-16	0.3300	0.3300	0.3200	0.3300	+3.125%	54,807	+24.242%
2023-08-15	0.3350	0.3350	0.3200	0.3200	-4.478%	86,610	+28.125%
2023-08-14	0.3350	0.3400	0.3350	0.3350	+1.515%	7,100	+22.388%
2023-08-11	0.3450	0.3450	0.3300	0.3300	-2.941%	147,800	+24.242%
2023-08-10	0.3400	0.3500	0.3350	0.3400	0.000%	210,566	+20.588%
2023-08-09	0.3550	0.3550	0.3300	0.3400	-5.556%	99,270	+20.588%
2023-08-08	0.3650	0.3700	0.3550	0.3600	+1.408%	87,771	+13.889%
2023-08-04	0.3650	0.3650	0.3550	0.3550	-1.389%	44,500	+15.493%
2023-08-03	0.3700	0.3700	0.3450	0.3600	-1.370%	62,213	+13.889%
2023-08-02	0.3750	0.3750	0.3650	0.3650	-2.667%	28,900	+12.329%
2023-08-01	0.3750	0.3750	0.3700	0.3750	0.000%	16,050	+9.333%
2023-07-31	0.3650	0.3750	0.3650	0.3750	+2.740%	98,501	+9.333%
2023-07-28	0.3500	0.3650	0.3500	0.3650	+7.353%	53,000	+12.329%
2023-07-27	0.3600	0.3600	0.3400	0.3400	-5.556%	61,015	+20.588%
2023-07-26	0.3600	0.3750	0.3600	0.3600	-1.370%	44,001	+13.889%
2023-07-25	0.3750	0.3750	0.3500	0.3650	-2.667%	140,708	+12.329%
2023-07-24	0.3750	0.3750	0.3750	0.3750	-1.316%	10,300	+9.333%
2023-07-21	0.3800	0.3800	0.3800	0.3800	0.000%	19,121	+7.895%
2023-07-20	0.3800	0.3800	0.3800	0.3800	-1.299%	17,209	+7.895%
2023-07-19	0.3800	0.3850	0.3800	0.3850	0.000%	6,550	+6.494%
2023-07-18	0.3900	0.3900	0.3850	0.3850	-2.532%	87,500	+6.494%
2023-07-17	0.3800	0.3950	0.3800	0.3950	+1.282%	64,743	+3.797%
2023-07-14	0.3850	0.3900	0.3850	0.3900	+1.299%	26,535	+5.128%
2023-07-13	0.3750	0.3900	0.3750	0.3850	+2.667%	97,689	+6.494%
2023-07-12	0.3700	0.3750	0.3700	0.3750	-1.316%	42,930	+9.333%
2023-07-11	0.3800	0.3850	0.3800	0.3800	-1.299%	202,500	+7.895%
2023-07-10	0.3850	0.3850	0.3800	0.3850	-1.282%	46,500	+6.494%
2023-07-07	0.3800	0.3900	0.3800	0.3900	+4.000%	70,540	+5.128%
2023-07-06	0.3700	0.3750	0.3700	0.3750	0.000%	84,500	+9.333%
2023-07-05	0.3800	0.3800	0.3750	0.3750	-1.316%	34,136	+9.333%
2023-07-04	0.3700	0.3800	0.3700	0.3800	+2.703%	56,406	+7.895%
2023-06-30	0.3700	0.3800	0.3700	0.3700	0.000%	22,200	+10.811%
2023-06-29	0.3750	0.3750	0.3650	0.3700	-1.333%	527,000	+10.811%
2023-06-28	0.3750	0.3800	0.3750	0.3750	-1.316%	223,550	+9.333%
2023-06-27	0.3550	0.3800	0.3550	0.3800	+8.571%	199,486	+7.895%
2023-06-26	0.3500	0.3550	0.3500	0.3500	-5.405%	76,000	+17.143%
2023-06-23	0.3650	0.3700	0.3350	0.3700	+1.370%	152,100	+10.811%
2023-06-22	0.3850	0.3950	0.3650	0.3650	-5.195%	105,154	+12.329%
2023-06-21	0.3550	0.3850	0.3500	0.3850	+8.451%	221,133	+6.494%
2023-06-20	0.3450	0.3550	0.3450	0.3550	+1.429%	69,305	+15.493%
2023-06-19	0.3500	0.3500	0.3400	0.3500	+1.449%	38,500	+17.143%
2023-06-15	0.3600	0.3600	0.3450	0.3450	-1.429%	25,500	+18.841%
2023-06-14	0.3500	0.3550	0.3500	0.3500	0.000%	29,550	+17.143%
2023-06-13	0.3500	0.3500	0.3450	0.3500	+2.941%	20,750	+17.143%
2023-06-12	0.3550	0.3550	0.3400	0.3400	-6.849%	67,410	+20.588%
2023-06-09	0.3550	0.3650	0.3550	0.3650	0.000%	9,237	+12.329%
2023-06-08	0.3600	0.3650	0.3600	0.3650	+1.389%	89,500	+12.329%
2023-06-07	0.3650	0.3650	0.3600	0.3600	-1.370%	17,601	+13.889%
2023-06-06	0.3700	0.3700	0.3650	0.3650	-2.667%	12,140	+12.329%
2023-06-05	0.3850	0.3850	0.3750	0.3750	-2.597%	15,826	+9.333%
2023-06-02	0.3700	0.3850	0.3650	0.3850	+4.054%	105,500	+6.494%
2023-06-01	0.3750	0.3750	0.3700	0.3700	-1.333%	11,000	+10.811%
2023-05-31	0.3800	0.3800	0.3750	0.3750	-1.316%	127,141	+9.333%
2023-05-30	0.3800	0.3850	0.3750	0.3800	0.000%	171,970	+7.895%
2023-05-29	0.3650	0.3800	0.3650	0.3800	+4.110%	1,900	+7.895%
2023-05-26	0.3600	0.3750	0.3600	0.3650	+1.389%	15,800	+12.329%
2023-05-25	0.3750	0.3750	0.3550	0.3600	-4.000%	84,720	+13.889%
2023-05-24	0.3800	0.3800	0.3550	0.3750	-1.316%	69,000	+9.333%
2023-05-23	0.3500	0.3800	0.3500	0.3800	+11.765%	253,082	+7.895%
2023-05-18	0.3450	0.3450	0.3350	0.3400	-1.449%	347,000	+20.588%
2023-05-17	0.3450	0.3450	0.3450	0.3450	0.000%	68,364	+18.841%
2023-05-16	0.3300	0.3450	0.3300	0.3450	+6.154%	113,100	+18.841%
2023-05-15	0.3300	0.3350	0.3250	0.3250	-1.515%	170,615	+26.154%
2023-05-12	0.3450	0.3450	0.3300	0.3300	-4.348%	125,500	+24.242%
2023-05-11	0.3450	0.3550	0.3450	0.3450	-1.429%	35,864	+18.841%
2023-05-10	0.3550	0.3550	0.3400	0.3500	-2.778%	180,520	+17.143%
2023-05-09	0.3650	0.3650	0.3600	0.3600	-1.370%	24,500	+13.889%
2023-05-08	0.3650	0.3650	0.3630	0.3650	+1.389%	29,973	+12.329%
2023-05-05	0.3500	0.3650	0.3450	0.3600	+1.408%	326,315	+13.889%
2023-05-04	0.3500	0.3600	0.3500	0.3550	+2.899%	187,500	+15.493%
2023-05-03	0.3500	0.3500	0.3450	0.3450	0.000%	213,243	+18.841%
2023-05-02	0.3600	0.3600	0.3450	0.3450	-4.167%	203,912	+18.841%
2023-05-01	0.3650	0.3700	0.3550	0.3600	-1.370%	89,823	+13.889%
2023-04-28	0.3800	0.3800	0.3650	0.3650	-3.947%	91,310	+12.329%
2023-04-27	0.3800	0.3800	0.3700	0.3800	-1.299%	249,650	+7.895%
2023-04-26	0.3900	0.3900	0.3850	0.3850	-1.282%	277,426	+6.494%
2023-04-25	0.3900	0.3900	0.3850	0.3900	+1.299%	54,000	+5.128%
2023-04-24	0.3850	0.3900	0.3850	0.3850	0.000%	75,450	+6.494%
2023-04-21	0.3850	0.3850	0.3800	0.3850	-1.282%	75,600	+6.494%
2023-04-20	0.3850	0.3950	0.3850	0.3900	+4.000%	141,000	+5.128%
2023-04-19	0.3800	0.3900	0.3750	0.3750	-2.597%	148,690	+9.333%
2023-04-18	0.3800	0.3850	0.3800	0.3850	+1.316%	47,900	+6.494%
2023-04-17	0.3900	0.3900	0.3750	0.3800	-1.299%	118,600	+7.895%
2023-04-14	0.4000	0.4000	0.3850	0.3850	-3.750%	40,103	+6.494%
2023-04-13	0.3650	0.4000	0.3650	0.4000	+9.589%	263,906	+2.500%
2023-04-12	0.3700	0.3700	0.3600	0.3650	-2.667%	212,803	+12.329%
2023-04-11	0.3650	0.3750	0.3600	0.3750	+2.740%	120,800	+9.333%
2023-04-10	0.3600	0.3650	0.3600	0.3650	+1.389%	57,796	+12.329%
2023-04-06	0.3600	0.3650	0.3600	0.3600	0.000%	98,500	+13.889%
2023-04-05	0.3650	0.3650	0.3600	0.3600	-2.703%	144,333	+13.889%
2023-04-04	0.3600	0.3700	0.3600	0.3700	+2.778%	173,456	+10.811%
2023-04-03	0.3650	0.3650	0.3600	0.3600	0.000%	79,239	+13.889%
2023-03-31	0.3600	0.3600	0.3600	0.3600	-1.370%	11,736	+13.889%
2023-03-30	0.3600	0.3650	0.3600	0.3650	+1.389%	158,500	+12.329%
2023-03-29	0.3650	0.3700	0.3600	0.3600	0.000%	64,726	+13.889%
2023-03-28	0.3550	0.3600	0.3550	0.3600	0.000%	81,796	+13.889%
2023-03-27	0.3650	0.3650	0.3600	0.3600	0.000%	51,219	+13.889%
2023-03-24	0.3600	0.3600	0.3550	0.3600	0.000%	61,000	+13.889%
2023-03-23	0.3550	0.3650	0.3500	0.3600	+2.857%	158,500	+13.889%
2023-03-22	0.3550	0.3600	0.3500	0.3500	+2.941%	71,500	+17.143%
2023-03-21	0.3600	0.3650	0.3400	0.3400	-4.225%	73,500	+20.588%
2023-03-20	0.3500	0.3700	0.3500	0.3550	+4.412%	65,240	+15.493%
2023-03-17	0.3450	0.3600	0.3400	0.3400	+1.493%	166,412	+20.588%
2023-03-16	0.3400	0.3400	0.3300	0.3350	+1.515%	16,000	+22.388%
2023-03-15	0.3550	0.3600	0.3300	0.3300	-5.714%	263,927	+24.242%
2023-03-14	0.3500	0.3500	0.3450	0.3500	+1.449%	44,500	+17.143%
2023-03-13	0.3400	0.3600	0.3400	0.3450	+1.471%	37,080	+18.841%
2023-03-10	0.3300	0.3400	0.3300	0.3400	+3.030%	83,500	+20.588%
2023-03-09	0.3500	0.3500	0.3300	0.3300	-7.042%	99,500	+24.242%
2023-03-08	0.3850	0.3850	0.3550	0.3550	+1.429%	59,777	+15.493%
2023-03-07	0.3700	0.3700	0.3500	0.3500	-2.778%	61,848	+17.143%
2023-03-06	0.3800	0.3800	0.3550	0.3600	-6.494%	166,458	+13.889%
2023-03-03	0.3700	0.3850	0.3600	0.3850	+2.667%	200,651	+6.494%
2023-03-02	0.3800	0.3800	0.3700	0.3750	0.000%	54,750	+9.333%
2023-03-01	0.3550	0.3800	0.3550	0.3750	+4.167%	128,800	+9.333%
2023-02-28	0.3500	0.3600	0.3500	0.3600	+1.408%	36,914	+13.889%
2023-02-27	0.3550	0.3550	0.3500	0.3550	0.000%	91,500	+15.493%
2023-02-24	0.3700	0.3700	0.3550	0.3550	-4.054%	63,542	+15.493%
2023-02-23	0.3850	0.3900	0.3700	0.3700	-3.896%	214,687	+10.811%
2023-02-22	0.3950	0.3950	0.3750	0.3850	-2.532%	127,275	+6.494%
2023-02-21	0.4100	0.4100	0.3950	0.3950	-2.469%	52,943	+3.797%
2023-02-17	0.4250	0.4250	0.4050	0.4050	-3.571%	65,000	+1.235%
2023-02-16	0.4200	0.4200	0.4150	0.4200	-1.176%	209,250	-2.381%
2023-02-15	0.4350	0.4350	0.4150	0.4250	-2.299%	147,345	-3.529%
2023-02-14	0.4000	0.4500	0.4000	0.4350	+7.407%	563,601	-5.747%
2023-02-13	0.3900	0.4050	0.3900	0.4050	+5.195%	404,533	+1.235%
2023-02-10	0.3750	0.3850	0.3750	0.3850	+2.667%	106,900	+6.494%
2023-02-09	0.3700	0.3800	0.3700	0.3750	+1.351%	122,000	+9.333%
2023-02-08	0.3800	0.3800	0.3600	0.3700	-2.632%	543,600	+10.811%
2023-02-07	0.3850	0.3850	0.3800	0.3800	-1.299%	121,500	+7.895%
2023-02-06	0.3850	0.3900	0.3750	0.3850	+2.667%	286,078	+6.494%
2023-02-03	0.3600	0.3750	0.3550	0.3750	+7.143%	232,515	+9.333%
2023-02-02	0.3500	0.3600	0.3500	0.3500	0.000%	347,004	+17.143%
2023-02-01	0.3450	0.3500	0.3400	0.3500	+4.478%	171,500	+17.143%
2023-01-31	0.3400	0.3400	0.3350	0.3350	+1.515%	89,510	+22.388%
2023-01-30	0.3350	0.3350	0.3250	0.3300	0.000%	72,540	+24.242%
2023-01-27	0.3500	0.3500	0.3300	0.3300	-4.348%	95,700	+24.242%
2023-01-26	0.3550	0.3600	0.3250	0.3450	-1.429%	362,059	+18.841%

.dark-mode .s3tgZG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s3tgZG{ color: #333333; background-color: white; border: 2px solid #333333; }ERDERDENE GOLD INCstock TSE

ERD
ERDENE GOLD INC
stock TSE