Various chartings for (ENR) ENCOUNTER RESOURCES LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits ![Next Section](../oz_image/Next_Track.png) |
|
Ext_Verification    Limits (min and Max values)    Weekly ![Next Section](../oz_image/Next_Track.png) |
|
Limits    Weekly Price Summary    Enhanced ![Next Section](../oz_image/Next_Track.png) |
Weekly summary for ENR
|
Weekly    Format Enhanced Daily Prices for ENR    Basic ![Next Section](../oz_image/Next_Track.png) |
End of day Prices (Enhanced format), last 120 Days for (ENR) ENCOUNTER RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2024-Jul-26 Fri
| ###
| ###
| 0.58
| ###
| 449,645
| ###
| 0.8
| 76.7
| ### |
2024-Jul-25 Thu
| ###
| ###
| 0.585
| ###
| ###
| ###
| -3.2
| ###
| ### |
2024-Jul-24 Wed
| 0.58
| ###
| 0.56
| ###
| ###
| 544,749
| 8.6
| 96.3
| ### |
2024-Jul-23 Tue
| ###
| ###
| ###
| ###
| 1,277,586
| ###
| ###
| ###
| -59.5 |
2024-Jul-22 Mon
| ###
| ###
| 0.55
| 0.56
| 1,466,520
| 850,581
| ###
| 5.3
| -56.0 |
2024-Jul-19 Fri
| ###
| ###
| ###
| ###
| 754,142
| ###
| ###
| 3.6
| -61.5 |
2024-Jul-18 Thu
| 0.685
| ###
| ###
| ###
| ###
| 318,985
| -3.7
| ###
| ### |
2024-Jul-17 Wed
| ###
| ###
| ###
| ###
| 1,571,648
| 1,072,649
| 4.5
| 92.2
| ### |
2024-Jul-16 Tue
| 0.825
| 0.83
| ###
| 0.655
| ###
| ###
| ###
| ###
| -65.5 |
2024-Jul-15 Mon
| 0.875
| 0.875
| 0.82
| 0.83
| 1,527,776
| ###
| -5.1
| 8.4
| -83.0 |
2024-Jul-12 Fri
| 0.85
| ###
| 0.83
| 0.87
| ###
| 1,314,023
| 2.4
| ###
| -87.0 |
2024-Jul-11 Thu
| 0.85
| 0.85
| 0.83
| 0.845
| ###
| ###
| -0.6
| 30.3
| -84.5 |
2024-Jul-10 Wed
| 0.87
| 0.89
| 0.83
| 0.84
| ###
| 1,721,983
| -3.4
| ###
| -84.0 |
2024-Jul-09 Tue
| 0.82
| ###
| ###
| 0.86
| 3,876,045
| ###
| 4.9
| ###
| -86.0 |
2024-Jul-08 Mon
| 0.87
| ###
| 0.82
| 0.825
| ###
| 7,671,659
| -5.2
| ###
| -82.5 |
2024-Jul-05 Fri
| ###
| 0.75
| ###
| 0.73
| ###
| ###
| -0.7
| ###
| -73.0 |
2024-Jul-04 Thu
| 0.755
| 0.81
| ###
| 0.75
| 3,871,857
| ###
| ###
| ###
| -75.0 |
2024-Jul-03 Wed
| 0.755
| ###
| 0.725
| 0.755
| ###
| ###
| ###
| ###
| -75.5 |
2024-Jul-02 Tue
| 0.785
| 0.82
| 0.73
| 0.75
| ###
| 2,148,152
| -4.5
| ###
| -75.0 |
2024-Jul-01 Mon
| 0.755
| 0.84
| ###
| 0.78
| ###
| 4,221,627
| ###
| 86.1
| -78.0 |
2024-Jun-28 Fri
| ###
| 0.755
| 0.645
| 0.74
| ###
| ###
| 13.8
| ###
| -74.0 |
2024-Jun-27 Thu
| ###
| ###
| 0.55
| ###
| 4,773,789
| ###
| 12.4
| 96.9
| -63.5 |
2024-Jun-26 Wed
| 0.555
| 0.575
| 0.52
| 0.56
| 2,391,928
| 1,309,580
| ###
| 74.9
| -56.0 |
2024-Jun-25 Tue
| 0.625
| ###
| 0.545
| 0.56
| 5,565,383
| 3,353,143
| ###
| 3.2
| -56.0 |
2024-Jun-24 Mon
| ###
| ###
| 0.5
| ###
| ###
| 9,895,454
| ###
| ###
| ### |
2024-Jun-21 Fri
| ###
| 0.345
| ###
| 0.345
| ###
| ###
| 3.0
| 85.8
| -34.5 |
2024-Jun-20 Thu
| ###
| ###
| ###
| ###
| 206,851
| ###
| ###
| ###
| ### |
2024-Jun-19 Wed
| ###
| ###
| ###
| ###
| ###
| 204,749
| 9.7
| ###
| ### |
2024-Jun-18 Tue
| ###
| ###
| ###
| ###
| ###
| 46,242
| ###
| 66.2
| ### |
2024-Jun-17 Mon
| ###
| ###
| 0.29
| ###
| ###
| ###
| ###
| ###
| -30.5 |
2024-Jun-14 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 6.8
| ### |
2024-Jun-13 Thu
| 0.355
| 0.355
| ###
| 0.345
| ###
| ###
| ###
| 18.6
| -34.5 |
2024-Jun-12 Wed
| 0.355
| ###
| 0.355
| 0.355
| ###
| ###
| ###
| ###
| -35.5 |
2024-Jun-11 Tue
| 0.355
| 0.355
| 0.345
| 0.345
| ###
| ###
| ###
| 24.2
| -34.5 |
2024-Jun-07 Fri
| 0.355
| 0.355
| ###
| ###
| 141,223
| 49,781
| ###
| ###
| ### |
2024-Jun-06 Thu
| ###
| 0.3675
| ###
| ###
| ###
| ###
| -2.8
| 16.2
| ### |
2024-Jun-05 Wed
| 0.375
| 0.375
| ###
| 0.355
| ###
| ###
| ###
| ###
| -35.5 |
2024-Jun-04 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jun-03 Mon
| ###
| ###
| ###
| ###
| 298,673
| ###
| 2.8
| 87.9
| ### |
2024-May-31 Fri
| ###
| ###
| ###
| 0.355
| 345,142
| ###
| ###
| 90.4
| -35.5 |
2024-May-30 Thu
| ###
| ###
| ###
| ###
| 518,289
| 186,584
| ###
| ###
| ### |
2024-May-29 Wed
| ###
| 0.385
| ###
| ###
| 485,454
| ###
| 1.4
| ###
| -36.5 |
2024-May-28 Tue
| ###
| ###
| ###
| ###
| 427,928
| ###
| ###
| ###
| ### |
2024-May-27 Mon
| ###
| ###
| ###
| ###
| ###
| 63,580
| ###
| ###
| ### |
2024-May-24 Fri
| ###
| ###
| 0.375
| ###
| ###
| 229,356
| ###
| 9.9
| ### |
2024-May-23 Thu
| ###
| 0.4
| ###
| ###
| ###
| 185,023
| ###
| 67.2
| -39.5 |
2024-May-22 Wed
| ###
| 0.4
| 0.385
| 0.4
| ###
| 82,745
| ###
| 88.0
| -40.0 |
2024-May-21 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 10.4
| ### |
2024-May-20 Mon
| ###
| ###
| ###
| 0.4
| ###
| 335,025
| ###
| ###
| -40.0 |
2024-May-17 Fri
| 0.4
| 0.4
| ###
| ###
| ###
| 166,146
| ###
| ###
| ### |
2024-May-16 Thu
| 0.4
| 0.41
| ###
| ###
| ###
| ###
| -1.3
| 23.2
| -39.5 |
2024-May-15 Wed
| 0.385
| ###
| ###
| ###
| 1,252,928
| 482,377
| ###
| ###
| -39.5 |
2024-May-14 Tue
| 0.385
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-May-13 Mon
| ###
| 0.4025
| ###
| ###
| ###
| 425,576
| ###
| 20.5
| ### |
2024-May-10 Fri
| ###
| ###
| 0.355
| ###
| 597,681
| ###
| 6.8
| 93.2
| ### |
2024-May-09 Thu
| ###
| ###
| 0.355
| ###
| 149,659
| 54,251
| ###
| 74.0
| -36.5 |
2024-May-08 Wed
| ###
| 0.375
| 0.355
| ###
| ###
| ###
| -1.4
| 24.1
| ### |
2024-May-07 Tue
| ###
| ###
| ###
| ###
| 386,151
| 142,875
| ###
| 7.8
| ### |
2024-May-06 Mon
| ###
| ###
| ###
| 0.385
| 282,027
| 107,170
| -1.3
| ###
| -38.5 |
2024-May-03 Fri
| 0.385
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-May-02 Thu
| ###
| ###
| 0.375
| ###
| ###
| ###
| ###
| ###
| ### |
2024-May-01 Wed
| 0.375
| ###
| 0.355
| 0.385
| ###
| ###
| ###
| ###
| -38.5 |
2024-Apr-30 Tue
| ###
| ###
| ###
| 0.375
| 1,491,248
| 600,227
| ###
| 1.1
| -37.5 |
2024-Apr-29 Mon
| ###
| 0.44
| 0.375
| 0.42
| 2,720,520
| ###
| 10.5
| 97.2
| -42.0 |
2024-Apr-26 Fri
| ###
| 0.4
| ###
| ###
| ###
| 928,876
| ###
| ###
| ### |
2024-Apr-24 Wed
| ###
| ###
| ###
| ###
| 399,181
| ###
| -2.8
| ###
| ### |
2024-Apr-23 Tue
| ###
| 0.375
| ###
| ###
| ###
| ###
| ###
| 98.0
| ### |
2024-Apr-22 Mon
| ###
| ###
| ###
| ###
| ###
| 261,142
| -6.9
| 5.4
| -33.5 |
2024-Apr-19 Fri
| 0.345
| ###
| ###
| ###
| ###
| ###
| 4.3
| 92.0
| ### |
2024-Apr-18 Thu
| ###
| 0.345
| ###
| 0.345
| 216,724
| 73,144
| 4.5
| ###
| -34.5 |
2024-Apr-17 Wed
| 0.345
| 0.345
| 0.325
| 0.325
| ###
| ###
| ###
| 6.7
| -32.5 |
2024-Apr-16 Tue
| ###
| 0.345
| ###
| 0.345
| ###
| ###
| ###
| 98.7
| -34.5 |
2024-Apr-15 Mon
| 0.325
| 0.325
| ###
| ###
| 399,175
| ###
| ###
| ###
| ### |
2024-Apr-12 Fri
| 0.275
| 0.325
| 0.27
| 0.325
| ###
| 502,586
| 18.2
| ###
| -32.5 |
2024-Apr-11 Thu
| 0.255
| 0.27
| 0.255
| 0.27
| ###
| ###
| 5.9
| 92.9
| -27.0 |
2024-Apr-10 Wed
| 0.255
| 0.26
| 0.25
| 0.255
| ###
| 613,126
| ###
| 64.7
| -25.5 |
2024-Apr-09 Tue
| 0.27
| 0.27
| 0.26
| 0.26
| 217,083
| 57,526
| ###
| ###
| -26.0 |
2024-Apr-08 Mon
| 0.26
| 0.275
| 0.255
| 0.27
| 115,643
| 30,645
| 3.8
| ###
| -27.0 |
2024-Apr-05 Fri
| 0.25
| 0.255
| 0.24
| 0.255
| ###
| 214,558
| ###
| 82.7
| -25.5 |
2024-Apr-04 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| -26.0 |
2024-Apr-03 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| -26.0 |
2024-Apr-02 Tue
| 0.24
| 0.26
| ###
| 0.26
| 183,945
| 45,526
| ###
| 94.6
| -26.0 |
2024-Mar-28 Thu
| 0.24
| 0.25
| 0.24
| 0.245
| 147,683
| 36,182
| 2.1
| ###
| -24.5 |
2024-Mar-27 Wed
| ###
| 0.24
| ###
| ###
| ###
| ###
| ###
| ###
| -23.5 |
2024-Mar-26 Tue
| 0.24
| 0.24
| 0.23
| ###
| ###
| 58,059
| -2.1
| 21.4
| -23.5 |
2024-Mar-25 Mon
| 0.255
| 0.255
| 0.24
| 0.24
| ###
| 24,279
| -5.9
| 6.9
| -24.0 |
2024-Mar-22 Fri
| 0.25
| 0.25
| 0.245
| 0.245
| ###
| ###
| ###
| 22.1
| -24.5 |
2024-Mar-21 Thu
| 0.25
| ###
| 0.245
| ###
| ###
| ###
| ###
| 92.9
| -26.5 |
2024-Mar-20 Wed
| 0.25
| 0.255
| 0.245
| 0.245
| 144,740
| 36,185
| ###
| ###
| -24.5 |
2024-Mar-19 Tue
| 0.255
| 0.255
| 0.225
| 0.24
| 256,423
| 61,541
| -5.9
| ###
| -24.0 |
2024-Mar-18 Mon
| 0.27
| 0.27
| 0.25
| 0.255
| 218,477
| ###
| -5.6
| 10.4
| -25.5 |
2024-Mar-15 Fri
| 0.27
| 0.28
| ###
| 0.27
| 159,929
| 43,580
| ###
| ###
| -27.0 |
2024-Mar-14 Thu
| ###
| ###
| 0.26
| ###
| 20,959
| ###
| ###
| 69.3
| -26.5 |
2024-Mar-13 Wed
| 0.27
| 0.27
| 0.255
| 0.26
| 262,921
| ###
| ###
| ###
| -26.0 |
2024-Mar-12 Tue
| 0.27
| 0.27
| 0.255
| 0.255
| ###
| ###
| -5.6
| 5.8
| -25.5 |
2024-Mar-11 Mon
| 0.28
| 0.28
| 0.26
| 0.26
| ###
| ###
| -7.1
| ###
| -26.0 |
2024-Mar-08 Fri
| 0.275
| 0.28
| 0.275
| 0.28
| ###
| ###
| ###
| ###
| -28.0 |
2024-Mar-07 Thu
| 0.28
| 0.29
| 0.275
| 0.275
| ###
| ###
| -1.8
| ###
| -27.5 |
2024-Mar-06 Wed
| 0.285
| 0.29
| 0.28
| 0.28
| 265,946
| ###
| -1.8
| ###
| -28.0 |
2024-Mar-05 Tue
| ###
| ###
| 0.275
| 0.28
| 346,279
| 98,689
| -5.1
| ###
| -28.0 |
2024-Mar-04 Mon
| 0.28
| ###
| 0.275
| ###
| 302,848
| ###
| 5.4
| ###
| -29.5 |
2024-Mar-01 Fri
| 0.27
| 0.275
| 0.27
| 0.27
| 97,529
| 26,576
| ###
| 63.7
| -27.0 |
2024-Feb-29 Thu
| 0.24
| 0.27
| 0.24
| 0.27
| ###
| ###
| ###
| 97.1
| -27.0 |
2024-Feb-28 Wed
| 0.25
| 0.25
| 0.24
| 0.245
| ###
| 13,179
| ###
| ###
| -24.5 |
2024-Feb-27 Tue
| 0.24
| 0.25
| 0.24
| 0.25
| 321,359
| ###
| ###
| ###
| -25.0 |
2024-Feb-26 Mon
| 0.245
| 0.245
| 0.23
| 0.23
| ###
| 108,375
| -6.1
| ###
| -23.0 |
2024-Feb-23 Fri
| 0.245
| 0.25
| 0.24
| 0.24
| 88,529
| 21,689
| -2.0
| ###
| -24.0 |
2024-Feb-22 Thu
| 0.24
| 0.25
| 0.24
| 0.245
| ###
| 49,848
| 2.1
| 82.6
| -24.5 |
2024-Feb-21 Wed
| 0.25
| 0.25
| ###
| 0.24
| ###
| ###
| ###
| 11.8
| -24.0 |
2024-Feb-20 Tue
| 0.24
| 0.245
| 0.24
| 0.245
| 34,749
| 8,426
| 2.1
| ###
| -24.5 |
2024-Feb-19 Mon
| 0.25
| 0.25
| ###
| 0.24
| 260,447
| 63,158
| ###
| 10.6
| -24.0 |
2024-Feb-16 Fri
| 0.255
| 0.255
| ###
| 0.25
| 232,279
| ###
| ###
| 17.1
| -25.0 |
2024-Feb-15 Thu
| 0.26
| 0.26
| 0.245
| 0.255
| ###
| 24,677
| -1.9
| 19.2
| -25.5 |
2024-Feb-14 Wed
| ###
| 0.26
| 0.225
| 0.26
| ###
| 38,585
| ###
| ###
| -26.0 |
2024-Feb-13 Tue
| 0.255
| 0.26
| 0.24
| 0.245
| 770,383
| ###
| -3.9
| 12.3
| -24.5 |
2024-Feb-12 Mon
| 0.26
| 0.26
| 0.245
| 0.25
| ###
| ###
| -3.8
| ###
| -25.0 |
2024-Feb-09 Fri
| 0.26
| ###
| 0.255
| 0.26
| 424,048
| 110,252
| ###
| ###
| -26.0 |
2024-Feb-08 Thu
| 0.285
| 0.285
| 0.255
| 0.26
| 145,726
| 39,346
| -8.8
| ###
| -26.0 |
2024-Feb-07 Wed
| ###
| 0.27
| 0.25
| 0.27
| 227,556
| ###
| 1.9
| 79.4
| -27.0 |
2024-Feb-06 Tue
| 0.26
| 0.275
| 0.26
| ###
| 38,476
| ###
| 1.9
| 83.0
| -26.5 |
|
Enhanced    Basic Format Daily Prices for ENR    Bottom ![Next Section](../oz_image/Next_Track.png) |
Basic Prices for ENR
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-07-27 21:25:07 thru 2024-07-27 21:25:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|