Encounter Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.38	0.42	0.37	0.42	0.42	5.06%	605,109
Dec 4, 2025	0.39	0.40	0.38	0.40	0.40	-1.25%	206,045
Dec 3, 2025	0.40	0.40	0.39	0.40	0.40	2.56%	296,453
Dec 2, 2025	0.42	0.42	0.39	0.39	0.39	-6.02%	294,540
Dec 1, 2025	0.42	0.42	0.40	0.42	0.42	-1.19%	803,112
Nov 28, 2025	0.41	0.42	0.40	0.42	0.42	5.00%	209,484
Nov 27, 2025	0.41	0.42	0.40	0.40	0.40	-2.44%	354,345
Nov 26, 2025	0.42	0.42	0.39	0.41	0.41	-	740,942
Nov 25, 2025	0.42	0.43	0.41	0.41	0.41	1.23%	302,011
Nov 24, 2025	0.41	0.41	0.40	0.41	0.41	1.25%	175,314
Nov 21, 2025	0.43	0.43	0.40	0.40	0.40	-5.88%	497,781
Nov 20, 2025	0.42	0.45	0.42	0.43	0.43	-1.16%	235,651
Nov 19, 2025	0.43	0.44	0.43	0.43	0.43	-	49,128
Nov 18, 2025	0.44	0.45	0.42	0.43	0.43	-2.27%	437,565
Nov 17, 2025	0.45	0.47	0.43	0.44	0.44	2.33%	223,438
Nov 14, 2025	0.44	0.45	0.42	0.43	0.43	-1.15%	278,755
Nov 13, 2025	0.43	0.44	0.42	0.44	0.44	2.35%	206,755
Nov 12, 2025	0.44	0.44	0.42	0.43	0.43	-1.16%	272,871
Nov 11, 2025	0.45	0.46	0.43	0.43	0.43	-2.27%	612,433
Nov 10, 2025	0.43	0.46	0.43	0.44	0.44	3.53%	137,542
Nov 7, 2025	0.45	0.46	0.42	0.43	0.43	-5.56%	320,116
Nov 6, 2025	0.45	0.47	0.45	0.45	0.45	-4.26%	144,922
Nov 5, 2025	0.45	0.48	0.43	0.47	0.47	4.44%	513,232
Nov 4, 2025	0.47	0.48	0.45	0.45	0.45	-4.26%	232,177
Nov 3, 2025	0.51	0.51	0.47	0.47	0.47	-5.05%	440,903
Oct 31, 2025	0.50	0.52	0.48	0.50	0.50	2.06%	641,063
Oct 30, 2025	0.47	0.50	0.45	0.49	0.49	1.04%	591,400
Oct 27, 2025	0.53	0.53	0.48	0.48	0.48	-6.80%	769,399
Oct 24, 2025	0.52	0.54	0.51	0.52	0.52	3.00%	413,941
Oct 23, 2025	0.50	0.52	0.48	0.50	0.50	4.17%	394,407
Oct 22, 2025	0.54	0.54	0.48	0.48	0.48	-11.11%	752,908
Oct 21, 2025	0.50	0.55	0.50	0.54	0.54	11.34%	924,757
Oct 20, 2025	0.50	0.50	0.46	0.49	0.49	-2.02%	546,948
Oct 17, 2025	0.54	0.54	0.50	0.50	0.50	-8.33%	986,377
Oct 16, 2025	0.57	0.58	0.53	0.54	0.54	-1.82%	640,331
Oct 15, 2025	0.53	0.60	0.53	0.55	0.55	0.92%	1,401,969
Oct 14, 2025	0.54	0.55	0.53	0.55	0.55	3.81%	294,430
Oct 13, 2025	0.55	0.55	0.50	0.53	0.53	-4.55%	567,683
Oct 10, 2025	0.58	0.58	0.53	0.55	0.55	-5.17%	852,076
Oct 9, 2025	0.53	0.59	0.51	0.58	0.58	10.48%	1,766,575
Oct 8, 2025	0.54	0.54	0.51	0.53	0.53	-3.67%	769,429
Oct 7, 2025	0.59	0.59	0.52	0.55	0.55	-7.63%	1,150,009
Oct 6, 2025	0.58	0.62	0.53	0.59	0.59	26.88%	4,325,314
Oct 3, 2025	0.43	0.48	0.42	0.47	0.47	9.41%	1,473,004
Oct 2, 2025	0.40	0.43	0.39	0.43	0.43	7.59%	842,978
Oct 1, 2025	0.38	0.40	0.38	0.40	0.40	2.60%	457,485
Sep 30, 2025	0.40	0.41	0.38	0.39	0.39	2.67%	1,347,123
Sep 29, 2025	0.36	0.41	0.36	0.38	0.38	4.17%	1,272,074
Sep 26, 2025	0.35	0.38	0.35	0.36	0.36	5.88%	913,175
Sep 25, 2025	0.34	0.35	0.33	0.34	0.34	-	561,915