S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Encounter Resources Limited (ENR)
Encounter Resources Limited (ENR) Historical

ENR Encounter Resources Limited

0.38

-0.02 (-5.00%)

May 17 2024 - Closed

Delayed by 20 minutes

ENR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.38	-0.02	-5.00%	0.40	0.40	0.38	426,017
May 16 2024	0.40	0.005	1.27%	0.40	0.41	0.39	1,748,098
May 15 2024	0.395	0.02	5.33%	0.385	0.405	0.365	1,252,928
May 14 2024	0.375	-0.005	-1.32%	0.385	0.39	0.365	622,534
May 13 2024	0.38	-0.01	-2.56%	0.39	0.4025	0.38	1,087,736
May 10 2024	0.39	0.025	6.85%	0.365	0.395	0.355	597,681
May 09 2024	0.365	0.005	1.39%	0.365	0.37	0.355	149,659
May 08 2024	0.36	-0.005	-1.37%	0.365	0.375	0.355	475,430
May 07 2024	0.365	-0.02	-5.19%	0.38	0.38	0.36	386,151
May 06 2024	0.385	-0.005	-1.28%	0.39	0.39	0.37	282,027
May 03 2024	0.39	0.00	0.00%	0.385	0.39	0.365	615,196
May 02 2024	0.39	0.005	1.30%	0.38	0.395	0.375	478,161
May 01 2024	0.385	0.01	2.67%	0.375	0.405	0.355	1,018,730
Apr 30 2024	0.375	-0.04	-9.64%	0.435	0.435	0.37	1,491,248
Apr 29 2024	0.415	0.045	12.16%	0.38	0.44	0.375	2,720,520
Apr 26 2024	0.37	0.01	2.78%	0.37	0.40	0.36	2,444,411
Apr 24 2024	0.36	0.00	0.00%	0.36	0.37	0.35	399,181
Apr 23 2024	0.36	0.03	9.09%	0.32	0.375	0.32	536,018
Apr 22 2024	0.33	-0.025	-7.04%	0.36	0.39	0.33	725,397
Apr 19 2024	0.355	0.01	2.90%	0.345	0.365	0.34	892,818
Apr 18 2024	0.345	0.02	6.15%	0.33	0.345	0.33	216,724
Apr 17 2024	0.325	-0.015	-4.41%	0.345	0.345	0.325	400,690
Apr 16 2024	0.34	0.03	9.68%	0.31	0.34	0.30	399,193
Apr 15 2024	0.31	-0.005	-1.59%	0.325	0.325	0.31	399,175
Apr 12 2024	0.315	0.05	18.87%	0.275	0.325	0.27	1,689,368
Apr 11 2024	0.265	0.005	1.92%	0.255	0.27	0.255	254,730
Apr 10 2024	0.26	0.00	0.00%	0.255	0.26	0.22	2,404,419
Apr 09 2024	0.26	-0.01	-3.70%	0.27	0.27	0.26	217,083
Apr 08 2024	0.27	0.015	5.88%	0.26	0.275	0.255	115,643
Apr 05 2024	0.255	0.005	2.00%	0.25	0.255	0.24	866,905
Apr 04 2024	0.25	0.00	0.00%	0.25	0.25	0.25	0.00
Apr 03 2024	0.25	0.00	0.00%	0.25	0.25	0.25	0.00
Apr 02 2024	0.25	0.00	0.00%	0.24	0.25	0.235	183,945
Mar 28 2024	0.25	0.015	6.38%	0.24	0.25	0.24	147,683
Mar 27 2024	0.235	0.00	0.00%	0.235	0.24	0.235	115,031
Mar 26 2024	0.235	-0.005	-2.08%	0.24	0.24	0.23	247,061
Mar 25 2024	0.24	-0.01	-4.00%	0.255	0.255	0.24	98,097
Mar 22 2024	0.25	-0.005	-1.96%	0.25	0.25	0.245	156,036
Mar 21 2024	0.255	0.01	4.08%	0.25	0.26	0.245	356,207
Mar 20 2024	0.245	0.005	2.08%	0.25	0.255	0.245	144,740
Mar 19 2024	0.24	-0.015	-5.88%	0.255	0.255	0.225	256,423
Mar 18 2024	0.255	-0.015	-5.56%	0.27	0.27	0.25	218,477
Mar 15 2024	0.27	0.005	1.89%	0.27	0.28	0.265	159,929
Mar 14 2024	0.265	0.005	1.92%	0.265	0.265	0.26	20,959
Mar 13 2024	0.26	0.005	1.96%	0.27	0.27	0.255	262,921
Mar 12 2024	0.255	-0.005	-1.92%	0.27	0.27	0.255	49,014
Mar 11 2024	0.26	-0.02	-7.14%	0.28	0.28	0.26	100,803
Mar 07 2024	0.28	0.005	1.82%	0.275	0.28	0.275	58,437
Mar 06 2024	0.275	-0.005	-1.79%	0.28	0.29	0.275	124,306
Mar 05 2024	0.28	0.00	0.00%	0.285	0.29	0.28	265,946
Mar 04 2024	0.28	-0.015	-5.08%	0.295	0.295	0.275	346,279
Mar 03 2024	0.295	0.025	9.26%	0.28	0.30	0.275	302,848
Feb 29 2024	0.27	0.015	5.88%	0.27	0.275	0.27	97,529
Feb 28 2024	0.255	0.015	6.25%	0.24	0.27	0.24	345,337
Feb 27 2024	0.24	-0.005	-2.04%	0.25	0.25	0.24	53,793
Feb 26 2024	0.245	0.01	4.26%	0.24	0.25	0.24	321,359
Feb 25 2024	0.235	-0.005	-2.08%	0.245	0.245	0.23	456,318
Feb 22 2024	0.24	-0.005	-2.04%	0.245	0.25	0.24	88,529
Feb 21 2024	0.245	0.005	2.08%	0.24	0.25	0.24	203,463
Feb 20 2024	0.24	-0.005	-2.04%	0.25	0.25	0.235	247,263
Feb 19 2024	0.245	0.005	2.08%	0.24	0.245	0.24	34,749
Feb 18 2024	0.24	-0.005	-2.04%	0.25	0.25	0.235	260,447

Encounter Resources

Maritime Resources

Akropolis Delphi

DAXplus Min Var Japan Ku...

Skye Petroleum (PK)

Brain Scientific (CE)

Purpose International Di...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions