Skip to main content
Encounter Resources Limited (ASX:ENR)
Australia flag Australia · Delayed Price · Currency is AUD
0.325
-0.015 (-4.41%)
Apr 29, 2026, 4:10 PM AEST

Encounter Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.340.340.320.330.33-4.41%722,431
Apr 28, 20260.330.360.320.340.3411.48%1,603,995
Apr 27, 20260.280.340.280.310.3110.91%1,722,780
Apr 24, 20260.280.280.270.280.283.77%76,461
Apr 23, 20260.290.290.270.270.27-3.64%326,654
Apr 22, 20260.290.310.280.280.281.85%923,339
Apr 21, 20260.270.290.270.270.27-1.82%254,377
Apr 20, 20260.280.290.280.280.28-83,714
Apr 17, 20260.280.300.270.280.28-1.79%92,257
Apr 16, 20260.280.280.270.280.28-441,839
Apr 15, 20260.270.290.270.280.283.70%529,642
Apr 14, 20260.270.270.260.270.271.89%181,942
Apr 13, 20260.300.300.260.270.27-1.85%441,346
Apr 10, 20260.280.290.270.270.27-6.09%4,962
Apr 9, 20260.290.290.280.290.290.88%126,524
Apr 8, 20260.260.300.260.290.299.62%666,299
Apr 7, 20260.250.260.250.260.264.00%108,715
Apr 2, 20260.280.280.250.250.25-5.66%549,050
Apr 1, 20260.270.280.260.270.276.00%860,996
Mar 31, 20260.240.250.240.250.256.38%323,548
Mar 30, 20260.250.260.240.240.24-4.08%433,724
Mar 27, 20260.250.250.240.250.25-2.00%138,560
Mar 26, 20260.260.260.240.250.25-1.96%579,157
Mar 25, 20260.240.260.230.260.264.08%362,063
Mar 24, 20260.250.260.240.250.252.08%202,326
Mar 23, 20260.250.250.230.240.24-14.29%1,797,807
Mar 20, 20260.260.280.250.280.287.69%189,869
Mar 19, 20260.290.290.260.260.26-13.33%590,460
Mar 18, 20260.270.300.270.300.309.09%96,183
Mar 17, 20260.270.280.270.280.283.77%194,181
Mar 16, 20260.300.300.260.270.27-8.62%713,873
Mar 13, 20260.290.300.280.290.291.75%526,710
Mar 12, 20260.300.300.280.290.29-6.56%904,751
Mar 11, 20260.300.310.290.310.311.67%1,382,754
Mar 10, 20260.330.350.300.300.30-7.69%1,676,797
Mar 9, 20260.340.340.320.330.33-7.14%551,997
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