Encounter Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.31	0.31	0.27	0.28	0.28	-11.29%	403,463
May 29, 2026	0.28	0.31	0.28	0.31	0.31	12.73%	367,262
May 28, 2026	0.27	0.28	0.26	0.28	0.28	1.85%	300,294
May 27, 2026	0.26	0.27	0.25	0.27	0.27	10.20%	409,523
May 26, 2026	0.26	0.26	0.25	0.25	0.25	-2.00%	366,967
May 25, 2026	0.26	0.26	0.25	0.25	0.25	2.04%	362,531
May 22, 2026	0.25	0.26	0.25	0.25	0.25	-2.00%	217,171
May 21, 2026	0.28	0.28	0.24	0.25	0.25	-9.09%	781,244
May 20, 2026	0.29	0.29	0.27	0.28	0.28	1.85%	66,143
May 19, 2026	0.27	0.28	0.27	0.27	0.27	3.85%	184,405
May 18, 2026	0.28	0.28	0.26	0.26	0.26	-8.77%	351,934
May 15, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	442,401
May 14, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	347,181
May 13, 2026	0.31	0.31	0.30	0.31	0.31	-	215,445
May 12, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	344,312
May 11, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	333,181
May 8, 2026	0.31	0.32	0.31	0.32	0.32	-	143,898
May 7, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	146,287
May 6, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	208,479
May 5, 2026	0.32	0.32	0.31	0.31	0.31	-	541,086
May 4, 2026	0.31	0.33	0.31	0.31	0.31	-3.13%	197,120
May 1, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	559,125
Apr 30, 2026	0.33	0.33	0.30	0.31	0.31	-6.15%	476,088
Apr 29, 2026	0.34	0.34	0.32	0.33	0.33	-4.41%	722,431
Apr 28, 2026	0.33	0.36	0.32	0.34	0.34	11.48%	1,603,995
Apr 27, 2026	0.28	0.34	0.28	0.31	0.31	10.91%	1,722,780
Apr 24, 2026	0.28	0.28	0.27	0.28	0.28	3.77%	76,461
Apr 23, 2026	0.29	0.29	0.27	0.27	0.27	-3.64%	326,654
Apr 22, 2026	0.29	0.31	0.28	0.28	0.28	1.85%	923,339
Apr 21, 2026	0.27	0.29	0.27	0.27	0.27	-1.82%	254,377
Apr 20, 2026	0.28	0.29	0.28	0.28	0.28	-	83,714
Apr 17, 2026	0.28	0.30	0.27	0.28	0.28	-1.79%	92,257
Apr 16, 2026	0.28	0.28	0.27	0.28	0.28	-	441,839
Apr 15, 2026	0.27	0.29	0.27	0.28	0.28	3.70%	529,642
Apr 14, 2026	0.27	0.27	0.26	0.27	0.27	1.89%	181,942
Apr 13, 2026	0.30	0.30	0.26	0.27	0.27	-1.85%	441,346
Apr 10, 2026	0.28	0.29	0.27	0.27	0.27	-6.09%	4,962
Apr 9, 2026	0.29	0.29	0.28	0.29	0.29	0.88%	126,524
Apr 8, 2026	0.26	0.30	0.26	0.29	0.29	9.62%	666,299
Apr 7, 2026	0.25	0.26	0.25	0.26	0.26	4.00%	108,715
Apr 2, 2026	0.28	0.28	0.25	0.25	0.25	-5.66%	549,050
Apr 1, 2026	0.27	0.28	0.26	0.27	0.27	6.00%	860,996
Mar 31, 2026	0.24	0.25	0.24	0.25	0.25	6.38%	323,548
Mar 30, 2026	0.25	0.26	0.24	0.24	0.24	-4.08%	433,724
Mar 27, 2026	0.25	0.25	0.24	0.25	0.25	-2.00%	138,560
Mar 26, 2026	0.26	0.26	0.24	0.25	0.25	-1.96%	579,157
Mar 25, 2026	0.24	0.26	0.23	0.26	0.26	4.08%	362,063
Mar 24, 2026	0.25	0.26	0.24	0.25	0.25	2.08%	202,326
Mar 23, 2026	0.25	0.25	0.23	0.24	0.24	-14.29%	1,797,807
Mar 20, 2026	0.26	0.28	0.25	0.28	0.28	7.69%	189,869