tiprankstipranks
Encounter Resources Limited (AU:ENR)
ASX:ENR
Australian Market
ENR
Encounter Resources Limited
RESEARCH TOOLSreports
Want to see AU:ENR full AI Analyst Report?

Encounter Resources Limited (ENR) Historical Prices

19 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 05, 2026
0.32
0.32
0.31
0.31
0.31
0.00%
541,086
1.12
May 04, 2026
0.31
0.33
0.31
0.31
0.31
-3.13%
197,120
0.41
May 01, 2026
0.31
0.32
0.31
0.32
0.32
+4.92%
559,125
1.16
Apr 30, 2026
0.33
0.33
0.30
0.31
0.31
-6.15%
476,088
0.98
Apr 29, 2026
0.34
0.34
0.32
0.33
0.33
-4.41%
722,431
1.50
Apr 28, 2026
0.33
0.36
0.32
0.34
0.34
+11.48%
1,603,995
3.48
Apr 27, 2026
0.28
0.34
0.28
0.31
0.31
+10.91%
1,722,780
3.92
Apr 24, 2026
0.28
0.28
0.27
0.28
0.28
+3.77%
76,461
0.17
Apr 23, 2026
0.29
0.29
0.27
0.27
0.27
-3.64%
326,654
0.73
Apr 22, 2026
0.29
0.31
0.28
0.28
0.28
+1.85%
923,339
2.14
Apr 21, 2026
0.27
0.29
0.27
0.27
0.27
-1.82%
254,377
0.59
Apr 20, 2026
0.28
0.29
0.28
0.28
0.28
0.00%
83,714
0.19
Apr 17, 2026
0.28
0.30
0.27
0.28
0.28
-1.79%
92,257
0.21
Apr 16, 2026
0.28
0.28
0.27
0.28
0.28
0.00%
441,839
1.02
Apr 15, 2026
0.27
0.29
0.27
0.28
0.28
+3.70%
529,642
1.22
Apr 14, 2026
0.27
0.27
0.26
0.27
0.27
+1.89%
181,942
0.42
Apr 13, 2026
0.30
0.30
0.26
0.27
0.27
-1.85%
441,346
1.01
Apr 10, 2026
0.28
0.29
0.27
0.27
0.27
-5.92%
4,962
0.01
Apr 09, 2026
0.29
0.29
0.28
0.29
0.29
+0.70%
126,524
0.28
Apr 08, 2026
0.26
0.30
0.26
0.29
0.29
+9.62%
666,299
1.52
Apr 07, 2026
0.25
0.26
0.25
0.26
0.26
+4.00%
108,715
0.25
Apr 06, 2026
0.25
0.28
0.25
0.25
0.25
0.00%
0
0.00
Apr 03, 2026
0.25
0.28
0.25
0.25
0.25
0.00%
0
0.00
Apr 02, 2026
0.28
0.28
0.25
0.25
0.25
-5.66%
549,050
1.26
Apr 01, 2026
0.27
0.28
0.26
0.27
0.27
+6.00%
860,996
2.01
Mar 31, 2026
0.24
0.25
0.24
0.25
0.25
+6.38%
323,548
0.77
Mar 30, 2026
0.25
0.26
0.24
0.24
0.24
-4.08%
433,724
1.04
Mar 27, 2026
0.25
0.25
0.24
0.25
0.25
-2.00%
138,560
0.33
Mar 26, 2026
0.26
0.26
0.24
0.25
0.25
-1.96%
579,157
1.41
Mar 25, 2026
0.24
0.26
0.23
0.26
0.26
+4.08%
362,063
0.90
Mar 24, 2026
0.25
0.26
0.24
0.25
0.25
+2.08%
202,326
0.50
Mar 23, 2026
0.25
0.25
0.23
0.24
0.24
-14.29%
1,797,807
4.83
Mar 20, 2026
0.26
0.28
0.25
0.28
0.28
+7.69%
189,869
0.51
Mar 19, 2026
0.29
0.29
0.26
0.26
0.26
-13.33%
590,460
1.56
Mar 18, 2026
0.27
0.30
0.27
0.30
0.30
+9.09%
96,183
0.24
Mar 17, 2026
0.27
0.28
0.27
0.28
0.28
+3.77%
194,181
0.48
Mar 16, 2026
0.30
0.30
0.26
0.27
0.27
-8.62%
713,873
1.73
Mar 13, 2026
0.29
0.30
0.28
0.29
0.29
+1.75%
526,710
1.29
Mar 12, 2026
0.30
0.30
0.28
0.29
0.29
-6.56%
904,751
2.28
Mar 11, 2026
0.30
0.31
0.29
0.31
0.31
+1.67%
1,382,754
3.62
Mar 10, 2026
0.33
0.35
0.30
0.30
0.30
-7.69%
1,676,797
4.71
Mar 09, 2026
0.34
0.34
0.32
0.33
0.33
-7.14%
551,997
1.57
Mar 06, 2026
0.34
0.35
0.33
0.35
0.35
-1.41%
262,039
0.74
Mar 05, 2026
0.34
0.36
0.34
0.36
0.36
+5.97%
211,269
0.58
Mar 04, 2026
0.36
0.36
0.33
0.34
0.34
-8.22%
700,093
1.93
Mar 03, 2026
0.37
0.37
0.37
0.37
0.37
0.00%
173,004
0.48
Mar 02, 2026
0.36
0.37
0.36
0.37
0.37
+1.39%
760,976
2.14
Feb 27, 2026
0.36
0.37
0.35
0.36
0.36
+1.41%
331,070
0.93
Feb 26, 2026
0.36
0.36
0.35
0.36
0.36
-2.74%
304,887
0.84
Feb 25, 2026
0.36
0.37
0.36
0.37
0.37
+1.39%
122,376
0.34
Rows:
50