EQ Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.27	0.29	0.27	0.28	-	-2.76%	32,458,053
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%	32,638,350
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%	28,852,730
Apr 9, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	30,116,480
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%	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