EQ Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	0.34	0.35	0.33	0.35	0.35	9.52%	61,502,140
Apr 2, 2026	0.30	0.32	0.30	0.32	0.32	3.28%	21,319,060
Apr 1, 2026	0.33	0.33	0.30	0.31	0.31	-4.69%	22,340,060
Mar 31, 2026	0.33	0.34	0.32	0.32	0.32	-1.54%	27,302,390
Mar 30, 2026	0.31	0.34	0.30	0.33	0.33	3.17%	39,848,260
Mar 27, 2026	0.29	0.32	0.28	0.32	0.32	5.00%	32,515,580
Mar 26, 2026	0.32	0.33	0.29	0.30	0.30	-4.76%	37,710,340
Mar 25, 2026	0.30	0.32	0.30	0.32	0.32	8.62%	35,856,390
Mar 24, 2026	0.30	0.30	0.28	0.29	0.29	7.41%	33,888,830
Mar 23, 2026	0.28	0.28	0.27	0.27	0.27	-6.90%	52,992,970
Mar 20, 2026	0.27	0.30	0.27	0.29	0.29	9.43%	46,077,810
Mar 19, 2026	0.28	0.29	0.25	0.27	0.27	-8.62%	77,224,740
Mar 18, 2026	0.31	0.31	0.26	0.29	0.29	-6.45%	101,213,200
Mar 17, 2026	0.36	0.38	0.31	0.31	0.31	-13.89%	65,413,940
Mar 16, 2026	0.36	0.37	0.34	0.36	0.36	-1.37%	28,556,870
Mar 13, 2026	0.33	0.37	0.32	0.37	0.37	7.35%	36,950,520
Mar 12, 2026	0.36	0.37	0.34	0.34	0.34	-2.86%	42,328,950
Mar 11, 2026	0.34	0.36	0.34	0.35	0.35	11.11%	50,881,846
Mar 10, 2026	0.32	0.34	0.30	0.32	0.32	5.00%	58,700,620
Mar 9, 2026	0.34	0.35	0.29	0.30	0.30	-13.04%	89,680,950
Mar 6, 2026	0.32	0.36	0.31	0.35	0.35	6.15%	40,200,050
Mar 5, 2026	0.35	0.35	0.33	0.33	0.33	-4.41%	23,904,790
Mar 4, 2026	0.31	0.36	0.30	0.34	0.34	4.62%	52,751,410
Mar 3, 2026	0.35	0.39	0.31	0.33	0.33	-4.41%	97,084,170
Mar 2, 2026	0.29	0.34	0.28	0.34	0.34	21.43%	83,269,730
Feb 27, 2026	0.25	0.29	0.25	0.28	0.28	16.67%	71,900,990
Feb 26, 2026	0.24	0.25	0.24	0.24	0.24	2.13%	12,966,570
Feb 25, 2026	0.23	0.24	0.22	0.24	0.24	9.30%	26,957,260
Feb 24, 2026	0.22	0.23	0.21	0.22	0.22	-2.27%	16,749,080
Feb 23, 2026	0.23	0.24	0.21	0.22	0.22	-2.22%	17,673,630
Feb 20, 2026	0.25	0.25	0.22	0.23	0.23	-8.16%	20,469,420
Feb 19, 2026	0.25	0.25	0.23	0.25	0.25	4.26%	20,374,150
Feb 18, 2026	0.23	0.24	0.23	0.24	0.24	2.17%	10,417,260
Feb 17, 2026	0.25	0.25	0.22	0.23	0.23	-2.13%	27,757,020
Feb 16, 2026	0.24	0.26	0.23	0.24	0.24	14.63%	53,086,000
Feb 13, 2026	0.22	0.23	0.20	0.21	0.21	-12.77%	50,603,450
Feb 12, 2026	0.26	0.27	0.23	0.24	0.24	-6.00%	89,525,670
Feb 11, 2026	0.21	0.26	0.21	0.25	0.25	19.05%	79,469,340
Feb 10, 2026	0.20	0.22	0.19	0.21	0.21	13.51%	39,356,720
Feb 9, 2026	0.20	0.20	0.18	0.19	0.19	2.78%	32,763,150
Feb 6, 2026	0.18	0.19	0.17	0.18	0.18	-2.70%	42,151,220
Feb 5, 2026	0.20	0.21	0.18	0.19	0.19	-9.76%	52,079,090
Feb 4, 2026	0.21	0.21	0.20	0.21	0.21	7.89%	46,924,710
Feb 3, 2026	0.18	0.20	0.18	0.19	0.19	11.76%	40,084,400
Feb 2, 2026	0.18	0.18	0.17	0.17	0.17	-8.11%	42,697,210
Jan 30, 2026	0.20	0.21	0.18	0.19	0.19	-5.13%	64,023,950
Jan 29, 2026	0.20	0.20	0.17	0.20	0.20	2.63%	72,348,050
Jan 28, 2026	0.18	0.20	0.18	0.19	0.19	8.57%	60,429,260
Jan 27, 2026	0.17	0.20	0.17	0.18	0.18	12.90%	101,732,300
Jan 23, 2026	0.16	0.17	0.16	0.16	0.16	6.90%	86,667,820