Erdene Resource Development Corporation
ERD.TOTSXBasic Materials● Active
$5.53
$-0.61(-9.93%)
Market Cap$2.0B
P/E Ratio—
52W High$10.95
52W Low$0.88
Erdene Resource Development Corporation（ERD.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
erd.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$10.95
Oct 2, 2025
-49.5% from here
5-Year Low5Y
$1.50
Oct 24, 2022
+268.7% from low
IPO Priceadj.
$4.80
May 7, 2004
+15.2% since IPO
1 Year Ago
$6.00
Jun 9, 2025
-7.8% in 1Y
5 Years Ago
$2.46
Jun 8, 2021
+124.8% in 5Y
10 Years Ago
$2.28
Jun 8, 2016
+142.5% in 10Y
Historical Price Data · ERD.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $6.15 | $6.20 | $5.46 | $5.53 | $5.53 | 226K | -10.08% |
| Jun 4, 2026 | $6.14 | $6.27 | $6.07 | $6.14 | $6.14 | 92K | +0.00% |
| Jun 3, 2026 | $6.34 | $6.34 | $6.05 | $6.13 | $6.13 | 91K | -3.31% |
| Jun 2, 2026 | $6.34 | $6.35 | $6.11 | $6.25 | $6.25 | 76K | -1.42% |
| Jun 1, 2026 | $6.14 | $6.33 | $6.06 | $6.27 | $6.27 | 44K | +2.12% |
| May 29, 2026 | $6.35 | $6.35 | $6.13 | $6.32 | $6.32 | 49K | -0.47% |
| May 28, 2026 | $6.24 | $6.36 | $6.12 | $6.32 | $6.32 | 42K | +1.28% |
| May 27, 2026 | $6.25 | $6.38 | $6.20 | $6.31 | $6.31 | 59K | +0.96% |
| May 26, 2026 | $6.40 | $6.45 | $6.29 | $6.41 | $6.41 | 49K | +0.16% |
| May 25, 2026 | $6.35 | $6.41 | $6.14 | $6.39 | $6.39 | 30K | +0.63% |
| May 22, 2026 | $6.25 | $6.25 | $6.01 | $6.16 | $6.16 | 75K | -1.44% |
| May 21, 2026 | $6.07 | $6.24 | $6.02 | $6.14 | $6.14 | 71K | +1.15% |
| May 20, 2026 | $6.10 | $6.31 | $5.95 | $6.11 | $6.11 | 151K | +0.16% |
| May 19, 2026 | $6.13 | $6.21 | $5.97 | $6.01 | $6.01 | 184K | -1.96% |
| May 15, 2026 | $6.18 | $6.29 | $5.98 | $6.15 | $6.15 | 284K | -0.49% |
| May 14, 2026 | $6.54 | $6.56 | $6.20 | $6.35 | $6.35 | 165K | -2.91% |
| May 13, 2026 | $6.48 | $6.70 | $6.32 | $6.52 | $6.52 | 107K | +0.62% |
| May 12, 2026 | $6.25 | $6.45 | $6.15 | $6.41 | $6.41 | 190K | +2.56% |
| May 11, 2026 | $6.15 | $6.46 | $6.15 | $6.28 | $6.28 | 120K | +2.11% |
| May 8, 2026 | $6.10 | $6.30 | $6.10 | $6.23 | $6.23 | 126K | +2.13% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · ERD.TO
Jan 1 → Dec 31 · 6 years2026-33.4%$8.30 → $5.53
-33.4%
2025+141.2%$3.42 → $8.25
+141.2%
2024+62.3%$2.07 → $3.36
+62.3%
2023+26.8%$1.68 → $2.13
+26.8%
2022-34.9%$2.58 → $1.68
-34.9%
2021+13.2%$2.28 → $2.58
+13.2%
Best Year2025 · +141.2%
Worst Year2022 · -34.9%
Positive Years4 / 6
Avg Annual Return+29.2%
6Y Total Return+142.5%
6Y CAGR~+15.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in ERD.TO?
If you invested $1,000 in ERD.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,425
Total Return+142.5%
CAGR~+9.3% / yr
Profit+$1,425
Based on Jun 8, 2016 · $2.28Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Erdene Resource Development Corporation（ERD.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $5.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ERD.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ERD.TO 历史股价FMP 日线复权 OHLCV