ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ENR Encounter Resources Limited

0.25
0.015 (6.38%)
Mar 28 2024 - Closed
Delayed by 20 minutes

ENR Historical Prices

Date Close Change Change (%) Open High Low Volume
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 08 2024 0.28 0.005 1.82% 0.275 0.28 0.275 58,437
Mar 07 2024 0.275 -0.005 -1.79% 0.28 0.29 0.275 124,306
Mar 06 2024 0.28 0.00 0.00% 0.285 0.29 0.28 265,946
Mar 05 2024 0.28 -0.015 -5.08% 0.295 0.295 0.275 346,279
Mar 04 2024 0.295 0.025 9.26% 0.28 0.30 0.275 302,848
Mar 01 2024 0.27 0.015 5.88% 0.27 0.275 0.27 97,529
Feb 29 2024 0.255 0.015 6.25% 0.24 0.27 0.24 345,337
Feb 28 2024 0.24 -0.005 -2.04% 0.25 0.25 0.24 53,793
Feb 27 2024 0.245 0.01 4.26% 0.24 0.25 0.24 321,359
Feb 26 2024 0.235 -0.005 -2.08% 0.245 0.245 0.23 456,318
Feb 23 2024 0.24 -0.005 -2.04% 0.245 0.25 0.24 88,529
Feb 22 2024 0.245 0.005 2.08% 0.24 0.25 0.24 203,463
Feb 21 2024 0.24 -0.005 -2.04% 0.25 0.25 0.235 247,263
Feb 20 2024 0.245 0.005 2.08% 0.24 0.245 0.24 34,749
Feb 19 2024 0.24 -0.005 -2.04% 0.25 0.25 0.235 260,447
Feb 16 2024 0.245 0.00 0.00% 0.255 0.255 0.235 232,279
Feb 15 2024 0.245 0.00 0.00% 0.26 0.26 0.245 97,732
Feb 14 2024 0.245 0.00 0.00% 0.235 0.25 0.225 159,115
Feb 13 2024 0.245 -0.005 -2.00% 0.255 0.26 0.24 770,383
Feb 12 2024 0.25 -0.005 -1.96% 0.26 0.26 0.245 142,936
Feb 09 2024 0.255 -0.005 -1.92% 0.26 0.265 0.255 424,048
Feb 08 2024 0.26 -0.01 -3.70% 0.285 0.285 0.255 145,726
Feb 07 2024 0.27 0.005 1.89% 0.265 0.27 0.25 227,556
Feb 06 2024 0.265 0.00 0.00% 0.26 0.275 0.26 38,476
Feb 05 2024 0.265 0.01 3.92% 0.265 0.275 0.255 401,267
Feb 02 2024 0.255 0.005 2.00% 0.245 0.26 0.24 243,219
Feb 01 2024 0.25 -0.01 -3.85% 0.255 0.265 0.25 208,620
Jan 31 2024 0.26 0.00 0.00% 0.265 0.265 0.255 268,198
Jan 30 2024 0.26 0.005 1.96% 0.255 0.265 0.255 213,965
Jan 29 2024 0.255 -0.015 -5.56% 0.275 0.275 0.255 360,470
Jan 25 2024 0.27 0.00 0.00% 0.275 0.275 0.27 65,828
Jan 24 2024 0.27 0.01 3.85% 0.26 0.275 0.26 140,476
Jan 23 2024 0.26 0.00 0.00% 0.27 0.275 0.255 239,148
Jan 22 2024 0.26 -0.02 -7.14% 0.285 0.29 0.26 310,153
Jan 19 2024 0.28 -0.002 -0.71% 0.28 0.29 0.28 465,944
Jan 18 2024 0.282 -0.023 -7.54% 0.305 0.305 0.27 1,833,349
Jan 17 2024 0.305 -0.005 -1.61% 0.32 0.32 0.30 93,584
Jan 16 2024 0.31 -0.015 -4.62% 0.32 0.32 0.31 129,253
Jan 15 2024 0.325 0.005 1.56% 0.315 0.33 0.30 650,474
Jan 12 2024 0.32 0.00 0.00% 0.32 0.33 0.315 118,379
Jan 11 2024 0.32 -0.01 -3.03% 0.325 0.325 0.32 209,456
Jan 10 2024 0.33 0.01 3.13% 0.32 0.33 0.32 121,619
Jan 09 2024 0.32 0.00 0.00% 0.32 0.345 0.32 470,043
Jan 08 2024 0.32 -0.04 -11.11% 0.36 0.37 0.315 1,192,941
Jan 05 2024 0.36 0.025 7.46% 0.34 0.365 0.335 547,916
Jan 04 2024 0.335 0.00 0.00% 0.34 0.34 0.305 458,499
Jan 03 2024 0.335 0.025 8.06% 0.31 0.365 0.31 1,332,183
Jan 02 2024 0.31 0.02 6.90% 0.29 0.31 0.29 437,578
Dec 29 2023 0.29 -0.025 -7.94% 0.31 0.31 0.29 47,824

Your Recent History

Delayed Upgrade Clock