Encounter Resources Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.230	0.235	0.230	0.235	0.235	291,998
2026-10-19	0.245	0.250	0.225	0.250	0.250	437,671
2026-10-16	0.260	0.260	0.235	0.245	0.245	205,842
2026-10-15	0.280	0.280	0.230	0.250	0.250	517,552
2026-10-14	0.250	0.250	0.240	0.240	0.240	103,511
2026-10-13	0.265	0.265	0.240	0.240	0.240	223,338
2026-10-12	0.265	0.280	0.245	0.280	0.280	204,936
2026-10-09	0.285	0.285	0.255	0.255	0.255	86,120
2026-10-08	0.285	0.285	0.265	0.265	0.265	335,830
2026-10-07	0.285	0.285	0.280	0.280	0.280	73,274
2026-10-06	0.290	0.293	0.285	0.285	0.285	225,204
2026-10-05	0.293	0.300	0.290	0.295	0.295	300,232
2026-10-02	0.300	0.300	0.285	0.285	0.285	45,962
2026-10-01	0.300	0.300	0.290	0.290	0.290	106,171
2026-09-30	0.295	0.305	0.290	0.300	0.300	512,621
2026-09-29	0.290	0.295	0.275	0.280	0.280	150,040
2026-09-28	0.290	0.300	0.278	0.295	0.295	231,826
2026-09-25	0.305	0.305	0.280	0.285	0.285	367,704
2026-09-24	0.305	0.310	0.295	0.300	0.300	561,073
2026-09-23	0.300	0.315	0.300	0.305	0.305	396,245
2026-09-22	0.305	0.320	0.300	0.305	0.305	292,941
2026-09-21	0.315	0.320	0.295	0.300	0.300	934,332

Page 1 of 1 · 22 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.