Encounter Resources Limited ENR
ASX · Australia · Non-Energy Minerals
AUD 0.2900-0.01 (-3.33%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.29 | -3.33% | AUD 0.30 | AUD 0.30 | AUD 0.29 | 106.17K |
| 2026-09-30 | AUD 0.30 | +7.14% | AUD 0.29 | AUD 0.31 | AUD 0.29 | 512.62K |
| 2026-09-29 | AUD 0.28 | -5.08% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 150.04K |
| 2026-09-28 | AUD 0.29 | +3.51% | AUD 0.29 | AUD 0.30 | AUD 0.28 | 231.83K |
| 2026-09-25 | AUD 0.28 | -5.00% | AUD 0.31 | AUD 0.31 | AUD 0.28 | 367.70K |
| 2026-09-24 | AUD 0.30 | -1.64% | AUD 0.31 | AUD 0.31 | AUD 0.29 | 561.07K |
| 2026-09-23 | AUD 0.31 | 0.00% | AUD 0.30 | AUD 0.31 | AUD 0.30 | 396.25K |
| 2026-09-22 | AUD 0.31 | +1.67% | AUD 0.31 | AUD 0.32 | AUD 0.30 | 292.94K |
| 2026-09-21 | AUD 0.30 | -6.25% | AUD 0.31 | AUD 0.32 | AUD 0.29 | 934.33K |
| 2026-09-18 | AUD 0.32 | +14.29% | AUD 0.29 | AUD 0.32 | AUD 0.29 | 1.43M |
| 2026-09-17 | AUD 0.28 | +14.29% | AUD 0.27 | AUD 0.29 | AUD 0.27 | 2.35M |
| 2026-09-16 | AUD 0.25 | +4.26% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 71.89K |
| 2026-09-15 | AUD 0.23 | -2.08% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 604.13K |
| 2026-09-14 | AUD 0.24 | -7.69% | AUD 0.26 | AUD 0.28 | AUD 0.24 | 908.26K |
| 2026-09-11 | AUD 0.26 | -3.70% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 488.20K |
| 2026-09-10 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.27 | 28.89K |
| 2026-09-09 | AUD 0.27 | -3.57% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 156.29K |
| 2026-09-08 | AUD 0.28 | +3.70% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 185.32K |
| 2026-09-07 | AUD 0.27 | +5.88% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 693.22K |
| 2026-09-04 | AUD 0.25 | +2.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 86.28K |
| 2026-09-03 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 335.72K |
| 2026-09-02 | AUD 0.25 | -1.96% | AUD 0.25 | AUD 0.26 | AUD 0.22 | 451.23K |
| 2026-09-01 | AUD 0.25 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 413.92K |
| 2026-08-31 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 252.56K |
| 2026-08-28 | AUD 0.25 | -1.92% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 78.31K |
| 2026-08-27 | AUD 0.26 | -5.45% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 104.12K |
| 2026-08-26 | AUD 0.28 | +1.85% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 578.44K |
| 2026-08-25 | AUD 0.27 | +20.00% | AUD 0.25 | AUD 0.27 | AUD 0.25 | 2.39M |
| 2026-08-24 | AUD 0.22 | +4.65% | AUD 0.22 | AUD 0.24 | AUD 0.22 | 1.06M |
| 2026-08-21 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 1.49M |
| 2026-08-20 | AUD 0.22 | +4.88% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 688.19K |
| 2026-08-19 | AUD 0.20 | -6.82% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 591.35K |
| 2026-08-18 | AUD 0.22 | +4.76% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 216.92K |
| 2026-08-17 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.22 | AUD 0.21 | 487.21K |
| 2026-08-14 | AUD 0.21 | -4.55% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 1.41M |
| 2026-08-13 | AUD 0.22 | -2.22% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 505.22K |
| 2026-08-12 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 895.35K |
| 2026-08-11 | AUD 0.22 | +2.27% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 2.07M |
| 2026-08-10 | AUD 0.22 | -2.22% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 1.12M |
| 2026-08-07 | AUD 0.22 | -2.17% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 895.98K |
| 2026-08-06 | AUD 0.23 | +2.22% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 824.19K |
| 2026-08-05 | AUD 0.22 | +4.65% | AUD 0.22 | AUD 0.24 | AUD 0.22 | 614.01K |
| 2026-08-04 | AUD 0.22 | -2.27% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 981.05K |
| 2026-08-03 | AUD 0.22 | -2.22% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 1.20M |
| 2026-07-31 | AUD 0.22 | -2.17% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 643.39K |
| 2026-07-30 | AUD 0.23 | -4.17% | AUD 0.24 | AUD 0.24 | AUD 0.22 | 434.93K |
| 2026-07-29 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 71.61K |
| 2026-07-28 | AUD 0.24 | -4.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 161.20K |
| 2026-07-27 | AUD 0.25 | +8.70% | AUD 0.23 | AUD 0.26 | AUD 0.23 | 513.24K |
| 2026-07-24 | AUD 0.23 | -2.13% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 429.20K |
| 2026-07-23 | AUD 0.23 | -2.08% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 67.83K |
| 2026-07-22 | AUD 0.24 | +2.13% | AUD 0.24 | AUD 0.24 | AUD 0.24 | 115.51K |
| 2026-07-21 | AUD 0.23 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.23 | 57.39K |
| 2026-07-20 | AUD 0.23 | -2.08% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 304.89K |
| 2026-07-17 | AUD 0.24 | -4.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 661.01K |
| 2026-07-16 | AUD 0.25 | -1.96% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 92.55K |
| 2026-07-15 | AUD 0.25 | +2.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 110.25K |
| 2026-07-14 | AUD 0.25 | -3.85% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 232.84K |
| 2026-07-13 | AUD 0.26 | +4.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 5.18K |
| 2026-07-10 | AUD 0.25 | +2.04% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 92.15K |
| 2026-07-09 | AUD 0.25 | -2.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 77.08K |
| 2026-07-08 | AUD 0.25 | -3.85% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 166.51K |
| 2026-07-07 | AUD 0.26 | -1.89% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 288.10K |
| 2026-07-06 | AUD 0.26 | -8.62% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 33.16K |
| 2026-07-03 | AUD 0.29 | +9.43% | AUD 0.27 | AUD 0.29 | AUD 0.26 | 357.07K |
| 2026-07-02 | AUD 0.26 | -1.85% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 122.10K |
| 2026-07-01 | AUD 0.27 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 80.31K |
| 2026-06-30 | AUD 0.27 | -3.57% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 226.66K |
| 2026-06-29 | AUD 0.28 | +7.69% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 85.17K |
| 2026-06-26 | AUD 0.26 | -5.45% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 209.58K |
| 2026-06-25 | AUD 0.28 | +1.85% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 229.57K |
| 2026-06-24 | AUD 0.27 | -5.26% | AUD 0.28 | AUD 0.28 | AUD 0.27 | 62.41K |
| 2026-06-23 | AUD 0.28 | +5.56% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 461.12K |
| 2026-06-22 | AUD 0.27 | 0.00% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 578.04K |
| 2026-06-19 | AUD 0.27 | -5.26% | AUD 0.29 | AUD 0.29 | AUD 0.26 | 321.98K |
| 2026-06-18 | AUD 0.28 | 0.00% | AUD 0.29 | AUD 0.29 | AUD 0.28 | 100.79K |
| 2026-06-17 | AUD 0.28 | -3.39% | AUD 0.30 | AUD 0.31 | AUD 0.28 | 576.38K |
| 2026-06-16 | AUD 0.29 | +15.69% | AUD 0.26 | AUD 0.29 | AUD 0.26 | 304.22K |
| 2026-06-15 | AUD 0.25 | +2.00% | AUD 0.26 | AUD 0.28 | AUD 0.25 | 98.07K |
| 2026-06-12 | AUD 0.25 | -3.85% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 208.74K |
| 2026-06-11 | AUD 0.26 | +6.12% | AUD 0.25 | AUD 0.26 | AUD 0.23 | 1.53M |
| 2026-06-10 | AUD 0.25 | +6.52% | AUD 0.23 | AUD 0.25 | AUD 0.22 | 217.23K |
| 2026-06-09 | AUD 0.23 | -4.17% | AUD 0.24 | AUD 0.25 | AUD 0.22 | 369.16K |
| 2026-06-05 | AUD 0.24 | -4.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 112.21K |
| 2026-06-04 | AUD 0.25 | -9.09% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 374.80K |
| 2026-06-03 | AUD 0.28 | +3.77% | AUD 0.27 | AUD 0.28 | AUD 0.27 | 128.49K |
| 2026-06-02 | AUD 0.26 | -3.64% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 415.20K |
| 2026-06-01 | AUD 0.28 | -11.29% | AUD 0.31 | AUD 0.31 | AUD 0.27 | 403.46K |
| 2026-05-29 | AUD 0.31 | +12.73% | AUD 0.28 | AUD 0.31 | AUD 0.28 | 367.26K |
| 2026-05-28 | AUD 0.28 | +1.85% | AUD 0.27 | AUD 0.28 | AUD 0.26 | 300.29K |