Encounter Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.46	0.46	0.42	0.43	-	-6.59%	426,887
Jan 21, 2026	0.42	0.46	0.42	0.46	0.46	8.33%	397,385
Jan 20, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	153,140
Jan 19, 2026	0.43	0.43	0.43	0.43	0.43	-	53,293
Jan 16, 2026	0.46	0.46	0.42	0.43	0.43	-3.37%	473,333
Jan 15, 2026	0.45	0.46	0.44	0.45	0.45	-	334,291
Jan 14, 2026	0.44	0.46	0.44	0.45	0.45	2.30%	524,681
Jan 13, 2026	0.44	0.45	0.44	0.44	0.44	-	315,679
Jan 12, 2026	0.41	0.45	0.41	0.44	0.44	7.41%	519,544
Jan 9, 2026	0.41	0.42	0.41	0.41	0.41	-1.22%	105,204
Jan 8, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	27,257
Jan 7, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	87,916
Jan 6, 2026	0.40	0.42	0.39	0.42	0.42	7.69%	304,651
Jan 5, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	99,072
Jan 2, 2026	0.40	0.40	0.38	0.40	0.40	5.26%	254,612
Dec 31, 2025	0.39	0.40	0.38	0.38	0.38	-1.30%	18,573
Dec 30, 2025	0.39	0.39	0.37	0.39	0.39	-1.28%	150,207
Dec 29, 2025	0.39	0.40	0.39	0.39	0.39	2.63%	188,510
Dec 24, 2025	0.40	0.40	0.38	0.38	0.38	-	13,327
Dec 23, 2025	0.38	0.39	0.37	0.38	0.38	1.33%	332,477
Dec 22, 2025	0.41	0.41	0.38	0.38	0.38	-	773,553
Dec 19, 2025	0.44	0.44	0.38	0.38	0.38	-12.79%	1,537,121
Dec 18, 2025	0.42	0.43	0.41	0.43	0.43	4.88%	323,428
Dec 17, 2025	0.41	0.42	0.41	0.41	0.41	-2.38%	1,334,391
Dec 16, 2025	0.42	0.42	0.41	0.42	0.42	1.20%	212,235
Dec 15, 2025	0.42	0.42	0.41	0.42	0.42	-	245,947
Dec 12, 2025	0.40	0.43	0.40	0.42	0.42	3.75%	420,310
Dec 11, 2025	0.42	0.42	0.40	0.40	0.40	-2.44%	62,510
Dec 10, 2025	0.41	0.42	0.40	0.41	0.41	2.50%	223,244
Dec 9, 2025	0.42	0.42	0.40	0.40	0.40	-2.44%	336,688
Dec 8, 2025	0.42	0.43	0.41	0.41	0.41	-1.20%	915,479
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