InvestSMART

Encounter Resources Limited (ASX: ENR) - Share Price

Current share price for ENR : $0.225 0.005 (2.17%)+

Encounter Resources Limited's current share price is $0.23. This constitutes a share price movement of 7.14% when compared to its closing share price of $0.21 seven days ago. Relative to today's opening stock price, the ENR stock price is down 0.005 or -2.17%.

ENR Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.395 0.46 0.205 0.225 425,448 -0.17 (-43.04%)
Last Year (2025) 0.325 0.62 0.17 0.38 473,538 0.055 (16.92%)
This Financial Year (FY2027) 0.27 0.325 0.205 0.225 462,791 -0.045 (-16.67%)
Last Financial Year (FY2026) 0.245 0.62 0.22 0.27 462,386 0.025 (10.20%)

ENR Share Price History

Date Open High Low Close Volume Daily Movement
8 May 2026 0.3125 0.32 0.31 0.315 143,898 0.0025 (0.80%)
7 May 2026 0.31 0.32 0.31 0.315 146,287 0.005 (1.61%)
6 May 2026 0.315 0.315 0.305 0.305 208,479 -0.01 (-3.17%)
5 May 2026 0.315 0.315 0.305 0.31 541,086 -0.005 (-1.59%)
4 May 2026 0.31 0.33 0.31 0.31 197,120 0 (0%)
1 May 2026 0.31 0.32 0.31 0.32 559,125 0.01 (3.23%)
30 Apr 2026 0.33 0.33 0.3 0.305 476,088 -0.025 (-7.58%)
29 Apr 2026 0.34 0.34 0.32 0.325 722,431 -0.015 (-4.41%)
28 Apr 2026 0.33 0.355 0.32 0.34 1,603,995 0.01 (3.03%)
27 Apr 2026 0.28 0.335 0.28 0.305 1,722,780 0.025 (8.93%)
24 Apr 2026 0.275 0.28 0.2725 0.275 76,461 0 (0%)
23 Apr 2026 0.285 0.285 0.265 0.265 326,654 -0.02 (-7.02%)
22 Apr 2026 0.29 0.305 0.275 0.275 923,339 -0.015 (-5.17%)
21 Apr 2026 0.27 0.285 0.27 0.27 254,377 0 (0%)
20 Apr 2026 0.275 0.29 0.275 0.275 83,714 0 (0%)
17 Apr 2026 0.28 0.295 0.27 0.275 92,257 -0.005 (-1.79%)
16 Apr 2026 0.28 0.28 0.265 0.28 441,839 0 (0%)
15 Apr 2026 0.27 0.285 0.27 0.28 529,642 0.01 (3.70%)
14 Apr 2026 0.265 0.27 0.26 0.27 181,942 0.005 (1.89%)
13 Apr 2026 0.295 0.295 0.255 0.265 441,346 -0.03 (-10.17%)
10 Apr 2026 0.28 0.285 0.27 0.27 4,962 -0.01 (-3.57%)
9 Apr 2026 0.285 0.29 0.275 0.2875 126,524 0.0025 (0.88%)
8 Apr 2026 0.26 0.295 0.26 0.285 666,299 0.025 (9.62%)
7 Apr 2026 0.25 0.26 0.25 0.26 108,715 0.01 (4%)
2 Apr 2026 0.275 0.275 0.25 0.25 549,050 -0.025 (-9.09%)

126 - 150 of 5289 results

Page 6 of 212

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.