Skip to main content
EQ Resources Limited (ASX:EQR)
Australia flag Australia · Delayed Price · Currency is AUD
0.300
-0.045 (-13.04%)
At close: Mar 9, 2026

EQ Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.340.350.290.300.30-13.04%89,680,950
Mar 6, 20260.320.360.310.350.356.15%40,200,050
Mar 5, 20260.350.350.330.330.33-4.41%23,904,790
Mar 4, 20260.310.360.300.340.344.62%52,751,410
Mar 3, 20260.350.390.310.330.33-4.41%97,084,170
Mar 2, 20260.290.340.280.340.3421.43%83,269,730
Feb 27, 20260.250.290.250.280.2816.67%71,900,990
Feb 26, 20260.240.250.240.240.242.13%12,966,570
Feb 25, 20260.230.240.220.240.249.30%26,957,260
Feb 24, 20260.220.230.210.220.22-2.27%16,749,080
Feb 23, 20260.230.240.210.220.22-2.22%17,673,630
Feb 20, 20260.250.250.220.230.23-8.16%20,469,420
Feb 19, 20260.250.250.230.250.254.26%20,374,150
Feb 18, 20260.230.240.230.240.242.17%10,417,260
Feb 17, 20260.250.250.220.230.23-2.13%27,757,020
Feb 16, 20260.240.260.230.240.2414.63%53,086,000
Feb 13, 20260.220.230.200.210.21-12.77%50,603,450
Feb 12, 20260.260.270.230.240.24-6.00%89,525,670
Feb 11, 20260.210.260.210.250.2519.05%79,469,340
Feb 10, 20260.200.220.190.210.2113.51%39,356,720
Feb 9, 20260.200.200.180.190.192.78%32,763,150
Feb 6, 20260.180.190.170.180.18-2.70%42,151,220
Feb 5, 20260.200.210.180.190.19-9.76%52,079,090
Feb 4, 20260.210.210.200.210.217.89%46,924,710
Feb 3, 20260.180.200.180.190.1911.76%40,084,400
Feb 2, 20260.180.180.170.170.17-8.11%42,697,210
Jan 30, 20260.200.210.180.190.19-5.13%64,023,950
Jan 29, 20260.200.200.170.200.202.63%72,348,050
Jan 28, 20260.180.200.180.190.198.57%60,429,260
Jan 27, 20260.170.200.170.180.1812.90%101,732,300
Jan 23, 20260.160.170.160.160.166.90%86,667,820
Jan 22, 20260.140.150.140.150.1511.54%67,302,600
Jan 21, 20260.120.140.120.130.1313.04%50,714,260
Jan 20, 20260.120.130.110.120.124.55%36,802,711
Jan 19, 20260.110.110.100.110.114.76%56,538,700
Jan 16, 20260.110.110.110.110.11-4.55%15,954,481
Jan 15, 20260.110.120.110.110.114.76%24,932,733
Jan 14, 20260.110.120.110.110.11-4.55%10,268,210
Jan 13, 20260.120.120.110.110.11-24,257,390
Jan 12, 20260.100.120.100.110.1117.02%37,428,680
Jan 9, 20260.100.110.090.090.09-5.05%48,297,430
Jan 8, 20260.110.110.100.100.10-1.00%34,379,140
Jan 7, 20260.110.110.100.100.105.26%32,121,680
Jan 6, 20260.090.100.090.100.1010.47%83,201,840
Jan 5, 20260.080.090.080.090.093.61%30,026,160
Jan 2, 20260.080.090.080.080.08-12,243,540
Dec 31, 20250.080.090.080.080.08-19,361,570
Dec 30, 20250.080.080.080.080.082.47%20,871,410
Dec 29, 20250.090.090.080.080.08-23,773,540
Dec 24, 20250.080.080.080.080.082.53%20,291,280
Dec 23, 20250.090.090.080.080.08-7.06%62,208,310
Dec 22, 20250.080.090.080.090.0910.39%53,150,060
Dec 19, 20250.070.080.070.080.088.45%44,952,070
Dec 18, 20250.070.070.070.070.07-27,216,827
Dec 17, 20250.070.070.070.070.079.23%37,760,729
Dec 16, 20250.070.070.060.070.07-22,178,990
Dec 15, 20250.060.070.060.070.07-2.99%46,794,410
Dec 12, 20250.060.070.060.070.079.84%21,970,900
Dec 11, 20250.070.070.060.060.06-7.58%20,726,035
Dec 10, 20250.070.070.060.070.074.76%30,206,630
Dec 9, 20250.060.070.060.060.063.28%15,920,486
Dec 8, 20250.070.070.060.060.06-1.61%20,197,280
Dec 5, 20250.060.070.050.060.06-4.62%71,253,734
Dec 2, 20250.060.070.060.070.0710.17%10,421,440
Dec 1, 20250.070.070.060.060.06-7.81%20,480,390
Nov 28, 20250.060.060.060.060.066.67%23,410,630
Nov 27, 20250.050.060.050.060.0615.38%55,877,230
Nov 26, 20250.050.050.050.050.058.33%14,499,496
Nov 25, 20250.050.050.050.050.054.35%6,302,828
Nov 24, 20250.050.050.050.050.05-14,044,630
Nov 21, 20250.050.050.050.050.05-8.00%13,267,800
Nov 20, 20250.050.050.050.050.05-19,056,760
Nov 19, 20250.050.050.050.050.052.04%11,161,890
Nov 18, 20250.050.050.050.050.05-5.77%12,209,640
Nov 17, 20250.050.050.050.050.05-8,033,008
Nov 14, 20250.050.050.050.050.051.96%16,523,090
Nov 13, 20250.050.050.050.050.054.08%18,620,580
Nov 12, 20250.050.050.050.050.056.52%10,855,390
Nov 11, 20250.050.050.050.050.05-3,689,187
Nov 10, 20250.040.050.040.050.059.52%7,891,375
Nov 7, 20250.040.040.040.040.04-4.55%8,017,231
Nov 6, 20250.040.050.040.040.0415.79%21,913,020
Nov 5, 20250.040.040.040.040.04-7.32%10,139,650
Nov 4, 20250.040.040.040.040.042.50%17,415,500
Nov 3, 20250.040.040.040.040.04-16,106,120
Oct 31, 20250.050.050.040.040.04-16.67%46,171,120
Oct 30, 20250.050.050.050.050.052.13%8,069,203
Oct 29, 20250.050.050.040.050.059.30%4,733,698
Oct 28, 20250.050.050.040.040.04-6.52%17,380,190
Oct 27, 20250.050.050.050.050.05-8.00%15,904,000
Oct 24, 20250.050.050.050.050.058.70%23,761,320
Oct 23, 20250.040.050.040.050.056.98%18,614,750
Oct 22, 20250.050.050.040.040.04-6.52%36,535,530
Oct 21, 20250.050.050.050.050.052.22%41,124,500
Oct 20, 20250.050.050.040.050.05-4.26%12,358,560
Oct 17, 20250.050.050.050.050.05-4.08%22,673,950
Oct 16, 20250.050.050.050.050.054.26%33,369,660
Oct 15, 20250.050.050.040.050.05-38,115,530
Oct 14, 20250.050.050.040.050.0511.90%52,498,710
Oct 13, 20250.040.050.040.040.042.44%51,984,280