Encounter Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.315	0.315	0.305	0.310	0.310	541,086
2026-05-04	0.310	0.330	0.310	0.310	0.310	197,120
2026-05-01	0.310	0.320	0.310	0.320	0.320	559,125
2026-04-30	0.330	0.330	0.300	0.305	0.305	476,088
2026-04-29	0.340	0.340	0.320	0.325	0.325	722,431
2026-04-28	0.330	0.355	0.320	0.340	0.340	1,603,995
2026-04-27	0.280	0.335	0.280	0.305	0.305	1,722,780
2026-04-24	0.275	0.280	0.273	0.275	0.275	76,461
2026-04-23	0.285	0.285	0.265	0.265	0.265	326,654
2026-04-22	0.290	0.305	0.275	0.275	0.275	923,339
2026-04-21	0.270	0.285	0.270	0.270	0.270	254,377
2026-04-20	0.275	0.290	0.275	0.275	0.275	83,714
2026-04-17	0.280	0.295	0.270	0.275	0.275	92,257
2026-04-16	0.280	0.280	0.265	0.280	0.280	441,839
2026-04-15	0.270	0.285	0.270	0.280	0.280	529,642
2026-04-14	0.265	0.270	0.260	0.270	0.270	181,942
2026-04-13	0.295	0.295	0.255	0.265	0.265	441,346
2026-04-10	0.280	0.285	0.270	0.270	0.270	4,962
2026-04-09	0.285	0.290	0.275	0.288	0.288	126,524
2026-04-08	0.260	0.295	0.260	0.285	0.285	666,299
2026-04-07	0.250	0.260	0.250	0.260	0.260	108,715
2026-04-02	0.275	0.275	0.250	0.250	0.250	549,050
2026-04-01	0.265	0.280	0.260	0.265	0.265	860,996
2026-03-31	0.240	0.250	0.235	0.250	0.250	323,548
2026-03-30	0.245	0.258	0.235	0.235	0.235	433,724
2026-03-27	0.250	0.250	0.235	0.245	0.245	138,560
2026-03-26	0.260	0.260	0.240	0.250	0.250	579,157
2026-03-25	0.240	0.255	0.230	0.255	0.255	362,063
2026-03-24	0.245	0.260	0.240	0.245	0.245	202,326
2026-03-23	0.250	0.250	0.225	0.240	0.240	1,797,807
2026-03-20	0.260	0.280	0.250	0.280	0.280	189,869
2026-03-19	0.290	0.290	0.260	0.260	0.260	590,460
2026-03-18	0.270	0.300	0.270	0.300	0.300	96,183
2026-03-17	0.270	0.275	0.265	0.275	0.275	194,181
2026-03-16	0.295	0.295	0.255	0.265	0.265	713,873
2026-03-13	0.290	0.300	0.280	0.290	0.290	526,710
2026-03-12	0.295	0.295	0.280	0.285	0.285	904,751
2026-03-11	0.300	0.310	0.290	0.305	0.305	1,382,754
2026-03-10	0.325	0.345	0.295	0.300	0.300	1,676,797
2026-03-09	0.335	0.335	0.315	0.325	0.325	551,997
2026-03-06	0.340	0.350	0.325	0.350	0.350	262,039
2026-03-05	0.340	0.355	0.340	0.355	0.355	211,269
2026-03-04	0.360	0.360	0.330	0.335	0.335	700,093
2026-03-03	0.365	0.370	0.365	0.365	0.365	173,004
2026-03-02	0.360	0.365	0.355	0.365	0.365	760,976
2026-02-27	0.355	0.365	0.350	0.360	0.360	331,070
2026-02-26	0.360	0.360	0.345	0.355	0.355	304,887
2026-02-25	0.360	0.365	0.355	0.365	0.365	122,376
2026-02-24	0.360	0.370	0.360	0.360	0.360	36,862
2026-02-23	0.365	0.370	0.360	0.365	0.365	145,246
2026-02-20	0.360	0.365	0.350	0.365	0.365	254,112
2026-02-19	0.370	0.375	0.360	0.360	0.360	199,233
2026-02-18	0.360	0.370	0.360	0.370	0.370	604,631
2026-02-17	0.360	0.360	0.350	0.350	0.350	400,261
2026-02-16	0.330	0.360	0.330	0.360	0.360	102,882
2026-02-13	0.335	0.345	0.330	0.345	0.345	162,703
2026-02-12	0.355	0.360	0.330	0.335	0.335	1,388,766
2026-02-11	0.360	0.360	0.335	0.355	0.355	670,787
2026-02-10	0.370	0.370	0.355	0.360	0.360	700,778
2026-02-09	0.370	0.370	0.360	0.365	0.365	547,909

← NewerPage 3 of 5 · 256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.