Eclipse Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.007	0.007	0.006	0.006	0.006	1,138,467
2024-09-04	0.006	0.006	0.006	0.006	0.006	1,432,445
2024-09-03	0.007	0.007	0.007	0.007	0.007	85,126
2024-09-02	0.007	0.007	0.007	0.007	0.007	500,000
2024-08-30	0.007	0.007	0.007	0.007	0.007	142,857
2024-08-29	0.006	0.006	0.006	0.006	0.006	50,000
2024-08-28	0.006	0.006	0.006	0.006	0.006	0
2024-08-27	0.006	0.006	0.006	0.006	0.006	1,120,599
2024-08-26	0.006	0.006	0.006	0.006	0.006	20,000
2024-08-23	0.006	0.006	0.006	0.006	0.006	21,739
2024-08-22	0.006	0.006	0.006	0.006	0.006	1,150,000
2024-08-21	0.006	0.006	0.006	0.006	0.006	1,100,000
2024-08-20	0.006	0.007	0.006	0.006	0.006	3,299,077
2024-08-19	0.007	0.007	0.007	0.007	0.007	100,000
2024-08-16	0.006	0.006	0.006	0.006	0.006	0
2024-08-15	0.006	0.006	0.006	0.006	0.006	0
2024-08-14	0.006	0.006	0.006	0.006	0.006	860,000
2024-08-13	0.006	0.006	0.006	0.006	0.006	622,060
2024-08-12	0.006	0.006	0.006	0.006	0.006	25,463
2024-08-09	0.006	0.006	0.006	0.006	0.006	22,222
2024-08-08	0.006	0.006	0.006	0.006	0.006	3,561,495
2024-08-07	0.006	0.006	0.006	0.006	0.006	536,951
2024-08-06	0.007	0.007	0.007	0.007	0.007	391,950
2024-08-05	0.006	0.006	0.006	0.006	0.006	696,335
2024-08-02	0.006	0.007	0.006	0.007	0.007	328,741
2024-08-01	0.006	0.006	0.006	0.006	0.006	45,000
2024-07-31	0.006	0.006	0.006	0.006	0.006	3,720
2024-07-30	0.007	0.007	0.006	0.006	0.006	421,425
2024-07-29	0.007	0.007	0.006	0.006	0.006	1,192,857
2024-07-26	0.007	0.007	0.007	0.007	0.007	0
2024-07-25	0.007	0.007	0.007	0.007	0.007	0
2024-07-24	0.007	0.007	0.007	0.007	0.007	3,182,323
2024-07-23	0.008	0.008	0.008	0.008	0.008	689,696
2024-07-22	0.008	0.008	0.007	0.008	0.008	527,422
2024-07-19	0.008	0.008	0.008	0.008	0.008	889,684
2024-07-18	0.007	0.008	0.007	0.008	0.008	155,971
2024-07-17	0.007	0.008	0.007	0.008	0.008	69,566
2024-07-16	0.008	0.008	0.008	0.008	0.008	182,750
2024-07-15	0.008	0.008	0.008	0.008	0.008	205,161
2024-07-12	0.008	0.008	0.008	0.008	0.008	0
2024-07-11	0.008	0.008	0.008	0.008	0.008	2,259,911
2024-07-10	0.008	0.008	0.008	0.008	0.008	110,286
2024-07-09	0.008	0.008	0.008	0.008	0.008	164,350
2024-07-08	0.008	0.008	0.008	0.008	0.008	1,917
2024-07-05	0.008	0.008	0.008	0.008	0.008	0
2024-07-04	0.009	0.009	0.008	0.008	0.008	643,111
2024-07-03	0.009	0.009	0.008	0.008	0.008	1,189,655
2024-07-02	0.009	0.009	0.008	0.008	0.008	1,650,934
2024-07-01	0.009	0.009	0.008	0.008	0.008	813,521
2024-06-28	0.008	0.008	0.008	0.008	0.008	858,309
2024-06-27	0.009	0.009	0.008	0.008	0.008	1,314,622
2024-06-26	0.008	0.009	0.008	0.009	0.009	382,805
2024-06-25	0.007	0.010	0.007	0.009	0.009	3,166,764
2024-06-24	0.007	0.008	0.007	0.007	0.007	600,336
2024-06-21	0.007	0.007	0.007	0.007	0.007	0
2024-06-20	0.007	0.007	0.007	0.007	0.007	365,607
2024-06-19	0.007	0.008	0.007	0.008	0.008	112,500
2024-06-18	0.008	0.008	0.008	0.008	0.008	625,000
2024-06-17	0.007	0.007	0.006	0.007	0.007	2,245,665
2024-06-14	0.007	0.007	0.007	0.007	0.007	906,407

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.