Erdene Resource Development Corp (ERD)

ERD
🏛️ 캐나다 →
9.68
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 8.80 9.85 8.80 9.68 0.6M
2025-09-26 8.42 8.79 8.37 8.79 0.5M
2025-09-25 8.25 8.46 8.19 8.37 0.3M
2025-09-24 8.17 8.35 8.08 8.27 0.3M
2025-09-23 8.30 8.30 8.05 8.07 0.1M
2025-09-22 8.11 8.30 8.10 8.25 0.3M
2025-09-19 8.06 8.36 8.04 8.08 0.2M
2025-09-18 8.03 8.27 7.99 8.06 0.1M
2025-09-17 8.20 8.50 7.98 8.01 0.2M
2025-09-16 7.59 8.68 7.59 8.22 0.4M
2025-09-15 7.69 7.87 7.42 7.49 0.2M
2025-09-12 7.54 7.70 7.51 7.62 0.0M
2025-09-11 7.40 7.46 7.25 7.45 0.4M
2025-09-10 7.17 7.52 7.10 7.37 0.0M
2025-09-09 7.40 7.42 7.11 7.17 0.1M
2025-09-08 7.71 7.85 7.27 7.40 0.1M
2025-09-05 7.62 7.80 7.44 7.73 0.1M
2025-09-04 7.68 7.68 7.32 7.62 0.0M
2025-09-03 7.86 8.04 7.56 7.68 0.1M
2025-09-02 7.62 7.80 7.26 7.74 0.1M
2025-08-29 7.08 7.74 7.08 7.68 0.1M
2025-08-28 6.90 7.14 6.90 7.02 0.1M
2025-08-27 7.08 7.32 6.81 6.90 0.1M
2025-08-26 6.54 7.14 6.48 7.14 0.1M
2025-08-25 6.18 6.54 6.00 6.54 0.2M
2025-08-22 6.24 6.24 5.94 6.18 0.1M
2025-08-21 5.64 6.24 5.64 6.24 0.1M
2025-08-20 5.64 5.82 5.43 5.82 0.1M
2025-08-19 5.70 5.76 5.58 5.64 0.0M
2025-08-18 5.88 5.88 5.58 5.70 0.1M
2025-08-15 5.70 5.94 5.70 5.82 0.1M
2025-08-14 5.70 5.76 5.58 5.64 0.1M
2025-08-13 5.64 5.64 5.58 5.58 0.0M
2025-08-12 5.70 5.70 5.46 5.46 0.0M
2025-08-11 5.58 5.64 5.52 5.58 0.0M
2025-08-08 5.76 5.76 5.58 5.64 0.0M
2025-08-07 5.76 5.88 5.70 5.82 0.1M
2025-08-06 5.58 5.88 5.55 5.88 0.0M
2025-08-05 5.82 5.82 5.52 5.64 0.0M
2025-08-01 5.40 5.82 5.40 5.82 0.0M
2025-07-31 5.46 5.46 5.34 5.40 0.0M
2025-07-30 5.70 5.76 5.46 5.52 0.0M
2025-07-29 5.64 5.76 5.52 5.76 0.0M
2025-07-28 5.64 5.67 5.52 5.64 0.0M
2025-07-25 5.76 5.79 5.64 5.70 0.0M
2025-07-24 5.64 5.88 5.64 5.82 0.0M
2025-07-23 5.67 5.76 5.52 5.76 0.1M
2025-07-22 5.52 5.70 5.40 5.70 0.1M
2025-07-21 5.52 5.64 5.40 5.52 0.1M
2025-07-18 5.52 5.58 5.40 5.58 0.0M
2025-07-17 5.40 5.52 5.28 5.40 0.0M
2025-07-16 5.52 5.52 5.40 5.40 0.0M
2025-07-15 5.64 5.64 5.46 5.52 0.0M
2025-07-14 5.46 5.94 5.46 5.70 0.0M
2025-07-11 5.52 5.58 5.46 5.52 0.0M
2025-07-10 5.46 5.58 5.46 5.58 0.0M
2025-07-09 5.76 5.76 5.40 5.58 0.1M
2025-07-08 6.18 6.18 5.64 5.76 0.0M
2025-07-07 5.88 6.12 5.76 6.12 0.1M
2025-07-04 5.82 5.82 5.70 5.82 0.0M
2025-07-03 5.88 5.88 5.58 5.76 0.0M
2025-07-02 5.40 5.94 5.28 5.82 0.1M
2025-06-30 5.40 5.40 5.22 5.28 0.0M
2025-06-27 5.46 5.46 5.22 5.28 0.0M
2025-06-26 5.46 5.52 5.34 5.46 0.0M
2025-06-25 5.46 5.55 5.40 5.46 0.0M
2025-06-24 5.40 5.46 5.22 5.46 0.0M
2025-06-23 5.34 5.43 5.28 5.34 0.0M
2025-06-20 5.40 5.46 5.34 5.34 0.0M
2025-06-19 5.64 5.64 5.34 5.40 0.0M
2025-06-18 5.70 5.70 5.58 5.64 0.0M
2025-06-17 5.94 5.94 5.58 5.58 0.0M
2025-06-16 5.82 6.00 5.70 5.88 0.0M
2025-06-13 5.88 6.00 5.76 5.82 0.0M
2025-06-12 5.94 6.00 5.88 6.00 0.0M
2025-06-11 5.94 5.94 5.73 5.88 0.0M
2025-06-10 6.00 6.00 5.76 5.88 0.0M
2025-06-09 6.06 6.06 5.88 6.00 0.0M
2025-06-06 6.24 6.24 6.00 6.06 0.0M
2025-06-05 6.00 6.18 6.00 6.12 0.0M
2025-06-04 6.06 6.24 5.94 6.00 0.0M
2025-06-03 6.18 6.24 5.82 6.18 0.1M
2025-06-02 6.18 6.30 6.00 6.06 0.1M
2025-05-30 6.00 6.30 6.00 6.18 0.0M
2025-05-29 6.36 6.48 5.88 6.00 0.1M
2025-05-28 6.60 6.66 6.24 6.30 0.0M
2025-05-27 6.00 6.66 5.94 6.66 0.2M
2025-05-26 5.34 6.00 5.34 6.00 0.2M
2025-05-23 5.58 5.64 5.34 5.46 0.0M
2025-05-22 5.58 5.64 5.46 5.46 0.1M
2025-05-21 5.64 5.70 5.58 5.64 0.0M
2025-05-20 5.58 5.70 5.58 5.70 0.0M
2025-05-16 5.34 5.64 5.34 5.58 0.1M
2025-05-15 5.28 5.40 5.28 5.40 0.0M
2025-05-14 5.40 5.40 5.16 5.22 0.0M
2025-05-13 5.40 5.40 5.28 5.34 0.0M
2025-05-12 5.46 5.46 4.86 5.46 0.1M
2025-05-09 5.34 5.64 5.10 5.64 0.1M
2025-05-08 5.28 5.28 5.22 5.28 0.0M
2025-05-07 5.28 5.34 5.22 5.28 0.0M
2025-05-06 5.22 5.34 5.22 5.34 0.0M
2025-05-05 5.22 5.28 5.16 5.16 0.0M
2025-05-02 5.28 5.28 5.10 5.22 0.0M
2025-05-01 5.16 5.28 5.10 5.16 0.0M
2025-04-30 5.28 5.28 5.10 5.22 0.0M
2025-04-29 5.40 5.40 5.10 5.10 0.1M
2025-04-28 5.28 5.40 5.22 5.40 0.0M
2025-04-25 5.40 5.40 5.28 5.34 0.0M
2025-04-24 0.87 0.90 0.86 0.90 0.3M
2025-04-23 0.87 0.90 0.85 0.87 0.5M
2025-04-22 0.95 0.96 0.85 0.87 0.7M
2025-04-21 0.94 0.97 0.90 0.96 0.8M
2025-04-17 0.83 0.95 0.80 0.91 1.0M
2025-04-16 0.84 0.87 0.82 0.85 0.7M
2025-04-15 0.82 0.84 0.82 0.83 0.1M
2025-04-14 0.80 0.83 0.79 0.83 0.4M
2025-04-11 0.80 0.83 0.80 0.82 0.5M
2025-04-10 0.76 0.79 0.75 0.79 0.3M
2025-04-09 0.68 0.77 0.67 0.77 0.5M
2025-04-08 0.74 0.74 0.67 0.69 0.2M
2025-04-07 0.68 0.72 0.66 0.70 0.3M
2025-04-04 0.79 0.79 0.70 0.72 0.4M
2025-04-03 0.78 0.80 0.76 0.80 0.3M
2025-04-02 0.81 0.81 0.78 0.80 0.6M
2025-04-01 0.76 0.80 0.76 0.80 0.3M
2025-03-31 0.78 0.78 0.76 0.76 0.1M
2025-03-28 0.78 0.79 0.75 0.76 0.2M
2025-03-27 0.80 0.80 0.78 0.79 0.1M
2025-03-26 0.80 0.80 0.78 0.78 0.2M
2025-03-25 0.79 0.82 0.79 0.82 0.5M
2025-03-24 0.79 0.80 0.77 0.78 0.1M
2025-03-21 0.80 0.80 0.77 0.79 0.3M
2025-03-20 0.79 0.81 0.77 0.80 0.2M
2025-03-19 0.81 0.83 0.79 0.80 0.3M
2025-03-18 0.84 0.84 0.78 0.81 0.5M
2025-03-17 0.79 0.84 0.79 0.82 0.5M
2025-03-14 0.77 0.85 0.77 0.82 0.6M
2025-03-13 0.73 0.77 0.73 0.77 0.5M
2025-03-12 0.72 0.75 0.72 0.73 0.1M
2025-03-11 0.72 0.74 0.72 0.72 0.1M
2025-03-10 0.72 0.75 0.72 0.73 0.3M
2025-03-07 0.73 0.74 0.71 0.72 0.2M
2025-03-06 0.68 0.73 0.68 0.73 0.5M
2025-03-05 0.67 0.69 0.67 0.69 0.1M
2025-03-04 0.66 0.69 0.65 0.69 0.1M
2025-03-03 0.67 0.69 0.67 0.68 0.1M
2025-02-28 0.67 0.69 0.66 0.68 0.1M
2025-02-27 0.69 0.71 0.66 0.68 0.3M
2025-02-26 0.68 0.69 0.67 0.68 0.2M
2025-02-25 0.70 0.70 0.64 0.65 0.3M
2025-02-24 0.69 0.71 0.68 0.68 0.1M
2025-02-21 0.67 0.70 0.66 0.70 0.1M
2025-02-20 0.71 0.71 0.67 0.68 0.1M
2025-02-19 0.68 0.71 0.64 0.71 0.8M
2025-02-18 0.73 0.73 0.66 0.68 0.5M
2025-02-14 0.75 0.77 0.71 0.73 0.6M
2025-02-13 0.75 0.77 0.74 0.74 0.5M
2025-02-12 0.67 0.74 0.67 0.73 0.6M
2025-02-11 0.68 0.68 0.65 0.67 0.4M
2025-02-10 0.63 0.69 0.62 0.68 1.0M
2025-02-07 0.60 0.66 0.60 0.62 0.3M
2025-02-06 0.59 0.60 0.58 0.60 0.1M
2025-02-05 0.60 0.61 0.60 0.60 0.2M
2025-02-04 0.59 0.60 0.58 0.60 0.2M
2025-02-03 0.60 0.60 0.58 0.59 0.2M
2025-01-31 0.60 0.60 0.59 0.59 0.1M
2025-01-30 0.60 0.61 0.60 0.60 0.4M
2025-01-29 0.58 0.60 0.58 0.60 0.1M
2025-01-28 0.58 0.60 0.57 0.57 0.1M
2025-01-27 0.59 0.60 0.58 0.58 0.2M
2025-01-24 0.60 0.60 0.60 0.60 0.1M
2025-01-23 0.60 0.60 0.60 0.60 0.0M
2025-01-22 0.59 0.62 0.59 0.61 0.4M
2025-01-21 0.59 0.59 0.59 0.59 0.0M
2025-01-20 0.60 0.60 0.59 0.59 0.1M
2025-01-17 0.58 0.59 0.58 0.59 0.0M
2025-01-16 0.58 0.59 0.58 0.59 0.0M
2025-01-15 0.59 0.60 0.56 0.57 0.3M
2025-01-14 0.59 0.59 0.59 0.59 0.0M
2025-01-13 0.58 0.59 0.58 0.59 0.0M
2025-01-10 0.59 0.60 0.58 0.58 0.1M
2025-01-09 0.61 0.61 0.59 0.59 0.0M
2025-01-08 0.60 0.61 0.60 0.60 0.1M
2025-01-07 0.60 0.61 0.59 0.59 0.1M
2025-01-06 0.60 0.61 0.59 0.60 0.1M
2025-01-03 0.57 0.61 0.57 0.60 0.1M
2025-01-02 0.57 0.58 0.55 0.57 0.2M