Equatorial Resources Limited (ASX:EQX)
Australia · Delayed Price · Currency is AUD 0.1620
+0.0020 (1.25%)
Jun 3, 2026, 1:18 PM AEST
Equatorial Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.56% | 82,017 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 21,994 |
| Jun 1, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 104,076 |
| May 29, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 11,994 |
| May 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 50,007 |
| May 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 45,182 |
| May 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 96,321 |
| May 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 6,608 |
| May 22, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 65,868 |
| May 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 34,469 |
| May 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 86,985 |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.69% | 18,990 |
| May 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.81% | 5,010 |
| May 13, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -3.03% | 139,555 |
| May 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.00% | 80,000 |
| May 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 94,539 |
| May 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 26,593 |
| May 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 27,618 |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | 30,304 |
| May 5, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 3.13% | 60,779 |
| May 4, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | - | 198,070 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 74,057 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 73,545 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 118,451 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -11.11% | 264,852 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 300,587 |
| Apr 22, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 47,680 |
| Apr 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 29,800 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 127,091 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 535,509 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,708 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 25,000 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 32,702 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 20,050 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 45,863 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 137,300 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 343,317 |
| Apr 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 175,700 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 51,500 |
| Mar 31, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 295,503 |
| Mar 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.71% | 23,418 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.94% | 2,356 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.53% | 15,377 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 131,095 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 3,946 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 184,960 |
| Mar 19, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 122,145 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 50,860 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 10,712 |
| Mar 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 124,056 |