Encounter Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.385	0.385	0.365	0.370	0.370	200,721
2026-02-05	0.390	0.400	0.375	0.400	0.400	478,607
2026-02-04	0.390	0.405	0.385	0.405	0.405	98,157
2026-02-03	0.360	0.400	0.355	0.390	0.390	657,001
2026-02-02	0.355	0.373	0.325	0.355	0.355	575,468
2026-01-30	0.390	0.395	0.360	0.380	0.380	525,077
2026-01-29	0.410	0.420	0.390	0.400	0.400	381,555
2026-01-28	0.415	0.415	0.395	0.395	0.395	328,884
2026-01-27	0.430	0.430	0.400	0.405	0.405	748,425
2026-01-23	0.430	0.430	0.420	0.425	0.425	100,357
2026-01-22	0.455	0.455	0.420	0.430	0.430	450,976
2026-01-21	0.420	0.455	0.415	0.455	0.455	397,385
2026-01-20	0.430	0.430	0.415	0.420	0.420	153,140
2026-01-19	0.430	0.430	0.425	0.430	0.430	53,293
2026-01-16	0.455	0.455	0.420	0.430	0.430	473,333
2026-01-15	0.445	0.460	0.440	0.445	0.445	334,291
2026-01-14	0.440	0.460	0.440	0.445	0.445	524,681
2026-01-13	0.440	0.450	0.435	0.435	0.435	315,679
2026-01-12	0.405	0.450	0.405	0.435	0.435	519,544
2026-01-09	0.405	0.420	0.405	0.405	0.405	105,204
2026-01-08	0.410	0.410	0.400	0.410	0.410	27,257
2026-01-07	0.420	0.420	0.400	0.400	0.400	87,916
2026-01-06	0.395	0.420	0.390	0.420	0.420	304,651
2026-01-05	0.390	0.398	0.385	0.390	0.390	99,072
2026-01-02	0.395	0.400	0.380	0.400	0.400	254,612
2025-12-31	0.385	0.395	0.380	0.380	0.380	18,573
2025-12-30	0.390	0.390	0.370	0.385	0.385	150,207
2025-12-29	0.390	0.400	0.390	0.390	0.390	188,510
2025-12-24	0.395	0.395	0.380	0.380	0.380	13,327
2025-12-23	0.380	0.385	0.365	0.380	0.380	332,477
2025-12-22	0.405	0.405	0.375	0.375	0.375	773,553
2025-12-19	0.440	0.440	0.375	0.375	0.375	1,537,121
2025-12-18	0.420	0.430	0.410	0.430	0.430	323,428
2025-12-17	0.410	0.420	0.410	0.410	0.410	1,334,391
2025-12-16	0.415	0.420	0.410	0.420	0.420	212,235
2025-12-15	0.415	0.415	0.410	0.415	0.415	245,947
2025-12-12	0.400	0.425	0.400	0.415	0.415	420,310
2025-12-11	0.415	0.415	0.395	0.400	0.400	62,510
2025-12-10	0.410	0.420	0.395	0.410	0.410	223,244
2025-12-09	0.415	0.420	0.395	0.400	0.400	336,688
2025-12-08	0.415	0.430	0.410	0.410	0.410	915,479
2025-12-05	0.380	0.415	0.370	0.415	0.415	605,109
2025-12-04	0.390	0.395	0.380	0.395	0.395	206,045
2025-12-03	0.400	0.403	0.385	0.400	0.400	296,453
2025-12-02	0.415	0.415	0.390	0.390	0.390	294,540
2025-12-01	0.420	0.420	0.395	0.415	0.415	803,112
2025-11-28	0.405	0.420	0.400	0.420	0.420	209,484
2025-11-27	0.405	0.415	0.395	0.400	0.400	354,345
2025-11-26	0.420	0.420	0.390	0.410	0.410	740,942
2025-11-25	0.415	0.425	0.410	0.410	0.410	302,011
2025-11-24	0.405	0.405	0.395	0.405	0.405	175,314
2025-11-21	0.425	0.425	0.400	0.400	0.400	497,781
2025-11-20	0.420	0.445	0.420	0.425	0.425	235,651
2025-11-19	0.425	0.440	0.425	0.430	0.430	49,128
2025-11-18	0.440	0.445	0.420	0.430	0.430	437,565
2025-11-17	0.450	0.465	0.430	0.440	0.440	223,438
2025-11-14	0.440	0.450	0.420	0.430	0.430	278,755
2025-11-13	0.425	0.440	0.420	0.435	0.435	206,755
2025-11-12	0.440	0.440	0.420	0.425	0.425	272,871
2025-11-11	0.450	0.455	0.430	0.430	0.430	612,433

← NewerPage 4 of 5 · 255 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.