Encounter Resources Ltd historical data

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

← NewerPage 3 of 3 · 130 trading days

Stock splits

No stock splits on record.

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.