Encounter Resources Limited (ASX:ENR)
Australia · Delayed Price · Currency is AUD 0.3300
+0.0050 (1.54%)
Aug 22, 2025, 4:10 PM AEST
Encounter Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.32 | 0.35 | 0.32 | 0.33 | 0.33 | 1.54% | 492,382 |
| Aug 21, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | - | 233,040 |
| Aug 20, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 4.84% | 536,024 |
| Aug 19, 2025 | 0.34 | 0.34 | 0.29 | 0.31 | 0.31 | - | 1,453,608 |
| Aug 18, 2025 | 0.33 | 0.34 | 0.31 | 0.31 | 0.31 | -6.06% | 316,136 |
| Aug 15, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -4.35% | 122,463 |
| Aug 14, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 7.81% | 470,736 |
| Aug 13, 2025 | 0.32 | 0.34 | 0.31 | 0.32 | 0.32 | - | 676,601 |
| Aug 12, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -4.48% | 280,243 |
| Aug 11, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | 1.52% | 959,604 |
| Aug 8, 2025 | 0.29 | 0.34 | 0.29 | 0.33 | 0.33 | 13.79% | 1,206,585 |
| Aug 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 7.41% | 46,569 |
| Aug 6, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.26% | 257,714 |
| Aug 5, 2025 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 7.55% | 401,784 |
| Aug 4, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 100,082 |
| Aug 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 214,604 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 234,563 |
| Jul 30, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 96,931 |
| Jul 29, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -7.14% | 197,097 |
| Jul 28, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 253,503 |
| Jul 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 3,083 |
| Jul 25, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 97,511 |
| Jul 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 100,485 |
| Jul 23, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 312,053 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 219,376 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -5.17% | 182,899 |
| Jul 18, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 1.75% | 265,486 |
| Jul 17, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 215,255 |
| Jul 16, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 57,043 |
| Jul 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 66,503 |
| Jul 14, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 187,436 |
| Jul 11, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.39% | 329,170 |
| Jul 10, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 3.51% | 338,777 |
| Jul 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 317,219 |
| Jul 8, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 899,668 |
| Jul 7, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 13.73% | 654,184 |
| Jul 4, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 71,493 |
| Jul 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 269,262 |
| Jul 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 50,708 |
| Jul 1, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | 6.67% | 1,111,792 |
| Jun 30, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 636,096 |
| Jun 27, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 384,494 |
| Jun 26, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 278,634 |
| Jun 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 55,396 |
| Jun 24, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.08% | 182,494 |
| Jun 23, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 226,579 |
| Jun 20, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 2,974,660 |
| Jun 19, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 76,777 |
| Jun 18, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 588,120 |
| Jun 17, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 542,928 |