EQ Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.24	0.24	0.23	0.23	0.23	-2.13%	19,627,170
Jun 4, 2026	0.24	0.24	0.23	0.24	0.24	-2.08%	13,889,690
Jun 3, 2026	0.23	0.24	0.22	0.24	0.24	11.63%	20,587,900
Jun 2, 2026	0.22	0.23	0.21	0.22	0.22	-	28,434,730
Jun 1, 2026	0.23	0.23	0.21	0.22	0.22	-6.52%	26,734,450
May 29, 2026	0.25	0.26	0.23	0.23	0.23	-4.17%	115,933,700
May 28, 2026	0.26	0.27	0.24	0.24	0.24	-7.69%	14,100,850
May 27, 2026	0.28	0.28	0.26	0.26	0.26	-	17,638,650
May 26, 2026	0.24	0.27	0.24	0.26	0.26	6.12%	17,719,380
May 25, 2026	0.25	0.26	0.25	0.25	0.25	2.08%	10,069,390
May 22, 2026	0.24	0.26	0.24	0.24	0.24	2.13%	24,076,820
May 21, 2026	0.24	0.25	0.23	0.24	0.24	-	17,977,100
May 20, 2026	0.23	0.24	0.23	0.24	0.24	-	25,110,800
May 19, 2026	0.25	0.25	0.23	0.24	0.24	-4.08%	19,237,460
May 18, 2026	0.24	0.25	0.23	0.25	0.25	-	25,310,000
May 15, 2026	0.26	0.27	0.24	0.25	0.25	-10.91%	57,113,460
May 14, 2026	0.29	0.30	0.26	0.28	0.28	-6.78%	35,321,580
May 13, 2026	0.28	0.31	0.27	0.30	0.30	11.32%	55,823,920
May 12, 2026	0.26	0.28	0.26	0.27	0.27	-	20,309,090
May 11, 2026	0.26	0.27	0.25	0.27	0.27	1.92%	40,647,860
May 8, 2026	0.26	0.27	0.25	0.26	0.26	-	22,547,610
May 7, 2026	0.27	0.27	0.26	0.26	0.26	-	13,009,490
May 6, 2026	0.28	0.28	0.26	0.26	0.26	-5.45%	22,662,560
May 5, 2026	0.27	0.28	0.27	0.28	0.28	-	15,509,330
May 4, 2026	0.26	0.28	0.26	0.28	0.28	7.84%	15,950,370
May 1, 2026	0.28	0.29	0.24	0.26	0.26	-5.56%	69,951,310
Apr 30, 2026	0.29	0.30	0.26	0.27	0.27	-11.48%	45,906,960
Apr 29, 2026	0.28	0.31	0.28	0.31	0.31	3.39%	31,181,630
Apr 28, 2026	0.27	0.30	0.27	0.30	0.30	1.72%	39,027,550
Apr 27, 2026	0.27	0.30	0.26	0.29	0.29	5.45%	29,385,000
Apr 24, 2026	0.29	0.29	0.28	0.28	0.28	-3.51%	19,727,200
Apr 23, 2026	0.29	0.31	0.28	0.29	0.29	5.56%	60,964,120
Apr 22, 2026	0.30	0.30	0.27	0.27	0.27	-10.00%	39,704,620
Apr 21, 2026	0.30	0.31	0.29	0.30	0.30	-	36,387,500
Apr 20, 2026	0.33	0.34	0.30	0.30	0.30	-6.25%	23,013,620
Apr 17, 2026	0.32	0.33	0.31	0.32	0.32	3.23%	23,411,040
Apr 16, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	17,862,870
Apr 15, 2026	0.34	0.34	0.32	0.32	0.32	-5.97%	31,515,500
Apr 14, 2026	0.34	0.35	0.33	0.34	0.34	4.69%	32,728,350
Apr 13, 2026	0.33	0.33	0.31	0.32	0.32	-5.88%	13,426,760
Apr 10, 2026	0.36	0.37	0.33	0.34	0.34	-2.86%	30,352,730
Apr 9, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	32,144,550
Apr 8, 2026	0.35	0.35	0.33	0.35	0.35	-	31,197,820
Apr 7, 2026	0.34	0.35	0.33	0.35	0.35	9.52%	63,597,070
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