Skip to main content
Encounter Resources Limited (ASX:ENR)
Australia flag Australia · Delayed Price · Currency is AUD
0.350
-0.005 (-1.41%)
At close: Mar 6, 2026

Encounter Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.340.350.330.350.35-1.41%262,039
Mar 5, 20260.340.360.340.360.365.97%211,269
Mar 4, 20260.360.360.330.340.34-8.22%700,093
Mar 3, 20260.370.370.370.370.37-173,004
Mar 2, 20260.360.370.360.370.371.39%760,976
Feb 27, 20260.360.370.350.360.361.41%331,070
Feb 26, 20260.360.360.350.360.36-2.74%304,887
Feb 25, 20260.360.370.360.370.371.39%122,376
Feb 24, 20260.360.370.360.360.36-1.37%36,862
Feb 23, 20260.370.370.360.370.37-145,246
Feb 20, 20260.360.370.350.370.371.39%254,112
Feb 19, 20260.370.380.360.360.36-2.70%199,233
Feb 18, 20260.360.370.360.370.375.71%604,631
Feb 17, 20260.360.360.350.350.35-2.78%400,261
Feb 16, 20260.330.360.330.360.364.35%102,882
Feb 13, 20260.340.350.330.350.352.99%162,703
Feb 12, 20260.360.360.330.340.34-5.63%1,388,766
Feb 11, 20260.360.360.340.360.36-1.39%670,787
Feb 10, 20260.370.370.360.360.36-1.37%700,778
Feb 9, 20260.370.370.360.370.37-1.35%547,909
Feb 6, 20260.390.390.370.370.37-7.50%200,721
Feb 5, 20260.390.400.380.400.40-1.23%478,607
Feb 4, 20260.390.410.390.410.413.85%98,157
Feb 3, 20260.360.400.360.390.399.86%657,001
Feb 2, 20260.360.370.330.360.36-6.58%575,468
Jan 30, 20260.390.400.360.380.38-5.00%525,077
Jan 29, 20260.410.420.390.400.401.27%381,555
Jan 28, 20260.420.420.400.400.40-2.47%328,884
Jan 27, 20260.430.430.400.410.41-4.71%748,425
Jan 23, 20260.430.430.420.430.43-1.16%100,357
Jan 22, 20260.460.460.420.430.43-5.49%450,976
Jan 21, 20260.420.460.420.460.468.33%397,385
Jan 20, 20260.430.430.420.420.42-2.33%153,140
Jan 19, 20260.430.430.430.430.43-53,293
Jan 16, 20260.460.460.420.430.43-3.37%473,333
Jan 15, 20260.450.460.440.450.45-334,291
Jan 14, 20260.440.460.440.450.452.30%524,681
Jan 13, 20260.440.450.440.440.44-315,679
Jan 12, 20260.410.450.410.440.447.41%519,544
Jan 9, 20260.410.420.410.410.41-1.22%105,204
Jan 8, 20260.410.410.400.410.412.50%27,257
Jan 7, 20260.420.420.400.400.40-4.76%87,916
Jan 6, 20260.400.420.390.420.427.69%304,651
Jan 5, 20260.390.400.390.390.39-2.50%99,072
Jan 2, 20260.400.400.380.400.405.26%254,612
Dec 31, 20250.390.400.380.380.38-1.30%18,573
Dec 30, 20250.390.390.370.390.39-1.28%150,207
Dec 29, 20250.390.400.390.390.392.63%188,510
Dec 24, 20250.400.400.380.380.38-13,327
Dec 23, 20250.380.390.370.380.381.33%332,477
Dec 22, 20250.410.410.380.380.38-773,553
Dec 19, 20250.440.440.380.380.38-12.79%1,537,121
Dec 18, 20250.420.430.410.430.434.88%323,428
Dec 17, 20250.410.420.410.410.41-2.38%1,334,391
Dec 16, 20250.420.420.410.420.421.20%212,235
Dec 15, 20250.420.420.410.420.42-245,947
Dec 12, 20250.400.430.400.420.423.75%420,310
Dec 11, 20250.420.420.400.400.40-2.44%62,510
Dec 10, 20250.410.420.400.410.412.50%223,244
Dec 9, 20250.420.420.400.400.40-2.44%336,688
Dec 8, 20250.420.430.410.410.41-1.20%915,479
Dec 5, 20250.380.420.370.420.425.06%605,109
Dec 4, 20250.390.400.380.400.40-1.25%206,045
Dec 3, 20250.400.400.390.400.402.56%296,453
Dec 2, 20250.420.420.390.390.39-6.02%294,540
Dec 1, 20250.420.420.400.420.42-1.19%803,112
Nov 28, 20250.410.420.400.420.425.00%209,484
Nov 27, 20250.410.420.400.400.40-2.44%354,345
Nov 26, 20250.420.420.390.410.41-740,942
Nov 25, 20250.420.430.410.410.411.23%302,011
Nov 24, 20250.410.410.400.410.411.25%175,314
Nov 21, 20250.430.430.400.400.40-5.88%497,781
Nov 20, 20250.420.450.420.430.43-1.16%235,651
Nov 19, 20250.430.440.430.430.43-49,128
Nov 18, 20250.440.450.420.430.43-2.27%437,565
Nov 17, 20250.450.470.430.440.442.33%223,438
Nov 14, 20250.440.450.420.430.43-1.15%278,755
Nov 13, 20250.430.440.420.440.442.35%206,755
Nov 12, 20250.440.440.420.430.43-1.16%272,871
Nov 11, 20250.450.460.430.430.43-2.27%612,433
Nov 10, 20250.430.460.430.440.443.53%137,542
Nov 7, 20250.450.460.420.430.43-5.56%320,116
Nov 6, 20250.450.470.450.450.45-4.26%144,922
Nov 5, 20250.450.480.430.470.474.44%513,232
Nov 4, 20250.470.480.450.450.45-4.26%232,177
Nov 3, 20250.510.510.470.470.47-5.05%440,903
Oct 31, 20250.500.520.480.500.502.06%641,063
Oct 30, 20250.470.500.450.490.491.04%591,400
Oct 27, 20250.530.530.480.480.48-6.80%769,399
Oct 24, 20250.520.540.510.520.523.00%413,941
Oct 23, 20250.500.520.480.500.504.17%394,407
Oct 22, 20250.540.540.480.480.48-11.11%752,908
Oct 21, 20250.500.550.500.540.5411.34%924,757
Oct 20, 20250.500.500.460.490.49-2.02%546,948
Oct 17, 20250.540.540.500.500.50-8.33%986,377
Oct 16, 20250.570.580.530.540.54-1.82%640,331
Oct 15, 20250.530.600.530.550.550.92%1,401,969
Oct 14, 20250.540.550.530.550.553.81%294,430
Oct 13, 20250.550.550.500.530.53-4.55%567,683
Oct 10, 20250.580.580.530.550.55-5.17%852,076