Encounter Resources Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.430	0.455	0.430	0.440	0.440	137,542
2025-11-07	0.450	0.455	0.423	0.425	0.425	320,116
2025-11-06	0.450	0.470	0.450	0.450	0.450	144,922
2025-11-05	0.450	0.480	0.425	0.470	0.470	513,232
2025-11-04	0.470	0.475	0.450	0.450	0.450	232,177
2025-11-03	0.505	0.510	0.470	0.470	0.470	440,903
2025-10-31	0.495	0.520	0.480	0.495	0.495	641,063
2025-10-30	0.470	0.495	0.450	0.485	0.485	591,400
2025-10-29	0.480	0.480	0.480	0.480	0.480	0
2025-10-28	0.480	0.480	0.480	0.480	0.480	0
2025-10-27	0.525	0.525	0.475	0.480	0.480	769,399
2025-10-24	0.520	0.540	0.505	0.515	0.515	413,941
2025-10-23	0.500	0.515	0.480	0.500	0.500	394,407
2025-10-22	0.540	0.540	0.475	0.480	0.480	752,908
2025-10-21	0.500	0.550	0.500	0.540	0.540	924,757

← NewerPage 5 of 5 · 255 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.