Encounter Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.54	0.54	0.51	0.53	0.53	-3.67%	712,727
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	7.27%	4,325,314
Oct 5, 2025	0.58	0.62	0.55	0.55	0.55	18.28%	926,554
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
Sep 24, 2025	0.34	0.35	0.34	0.34	0.34	1.49%	904,374
Sep 23, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	609,637
Sep 22, 2025	0.34	0.34	0.33	0.34	0.34	-	339,764
Sep 19, 2025	0.34	0.35	0.34	0.34	0.34	-	437,391
Sep 18, 2025	0.32	0.35	0.32	0.34	0.34	7.94%	474,224
Sep 17, 2025	0.32	0.33	0.32	0.32	0.32	-	639,915
Sep 16, 2025	0.32	0.33	0.31	0.32	0.32	-1.56%	303,053
Sep 15, 2025	0.34	0.34	0.30	0.32	0.32	-4.48%	331,321
Sep 12, 2025	0.35	0.35	0.32	0.34	0.34	-2.90%	1,232,675
Sep 11, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	832,795
Sep 10, 2025	0.35	0.36	0.34	0.35	0.35	2.94%	128,830
Sep 9, 2025	0.35	0.36	0.34	0.34	0.34	-	91,301
Sep 8, 2025	0.36	0.37	0.34	0.34	0.34	-2.86%	862,314
Sep 5, 2025	0.35	0.36	0.34	0.35	0.35	2.94%	354,896
Sep 4, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	326,742
Sep 3, 2025	0.34	0.35	0.32	0.33	0.33	-2.94%	973,207
Sep 2, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	533,702
Sep 1, 2025	0.36	0.37	0.35	0.35	0.35	-2.82%	1,119,456
Aug 29, 2025	0.35	0.36	0.35	0.36	0.36	4.41%	366,798
Aug 28, 2025	0.35	0.35	0.34	0.34	0.34	1.49%	309,269
Aug 27, 2025	0.35	0.35	0.33	0.34	0.34	-1.47%	966,595
Aug 26, 2025	0.34	0.35	0.34	0.34	0.34	-	796,779
Aug 25, 2025	0.34	0.35	0.33	0.34	0.34	3.03%	468,848
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