Encounter Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.30	0.30	0.28	0.29	0.29	-6.56%	904,751
Mar 11, 2026	0.30	0.31	0.29	0.31	0.31	1.67%	1,382,754
Mar 10, 2026	0.33	0.35	0.30	0.30	0.30	-7.69%	1,676,797
Mar 9, 2026	0.34	0.34	0.32	0.33	0.33	-7.14%	551,997
Mar 6, 2026	0.34	0.35	0.33	0.35	0.35	-1.41%	262,039
Mar 5, 2026	0.34	0.36	0.34	0.36	0.36	5.97%	211,269
Mar 4, 2026	0.36	0.36	0.33	0.34	0.34	-8.22%	700,093
Mar 3, 2026	0.37	0.37	0.37	0.37	0.37	-	173,004
Mar 2, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	760,976
Feb 27, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	331,070
Feb 26, 2026	0.36	0.36	0.35	0.36	0.36	-2.74%	304,887
Feb 25, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	122,376
Feb 24, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	36,862
Feb 23, 2026	0.37	0.37	0.36	0.37	0.37	-	145,246
Feb 20, 2026	0.36	0.37	0.35	0.37	0.37	1.39%	254,112
Feb 19, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	199,233
Feb 18, 2026	0.36	0.37	0.36	0.37	0.37	5.71%	604,631
Feb 17, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	400,261
Feb 16, 2026	0.33	0.36	0.33	0.36	0.36	4.35%	102,882
Feb 13, 2026	0.34	0.35	0.33	0.35	0.35	2.99%	162,703
Feb 12, 2026	0.36	0.36	0.33	0.34	0.34	-5.63%	1,388,766
Feb 11, 2026	0.36	0.36	0.34	0.36	0.36	-1.39%	670,787
Feb 10, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	700,778
Feb 9, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	547,909
Feb 6, 2026	0.39	0.39	0.37	0.37	0.37	-7.50%	200,721
Feb 5, 2026	0.39	0.40	0.38	0.40	0.40	-1.23%	478,607
Feb 4, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	98,157
Feb 3, 2026	0.36	0.40	0.36	0.39	0.39	9.86%	657,001
Feb 2, 2026	0.36	0.37	0.33	0.36	0.36	-6.58%	575,468
Jan 30, 2026	0.39	0.40	0.36	0.38	0.38	-5.00%	525,077
Jan 29, 2026	0.41	0.42	0.39	0.40	0.40	1.27%	381,555
Jan 28, 2026	0.42	0.42	0.40	0.40	0.40	-2.47%	328,884
Jan 27, 2026	0.43	0.43	0.40	0.41	0.41	-4.71%	748,425
Jan 23, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	100,357
Jan 22, 2026	0.46	0.46	0.42	0.43	0.43	-5.49%	450,976
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