Encounter Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.37	0.38	0.36	0.36	-	-2.70%	174,879
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
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