Eclipse Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.008	0.008	0.007	0.007	0.007	4,440,332
2024-06-12	0.008	0.008	0.008	0.008	0.008	52,154
2024-06-11	0.009	0.009	0.008	0.008	0.008	823,333
2024-06-07	0.008	0.008	0.008	0.008	0.008	219,918
2024-06-06	0.008	0.008	0.008	0.008	0.008	149,042
2024-06-05	0.008	0.008	0.008	0.008	0.008	1,512,059
2024-06-04	0.008	0.009	0.008	0.009	0.009	369,047
2024-06-03	0.008	0.009	0.008	0.008	0.008	1,389,284
2024-05-31	0.009	0.009	0.009	0.009	0.009	911,330
2024-05-30	0.008	0.008	0.008	0.008	0.008	905,041
2024-05-29	0.008	0.008	0.007	0.007	0.007	1,211,542
2024-05-28	0.009	0.009	0.009	0.009	0.009	111,111
2024-05-27	0.008	0.009	0.008	0.009	0.009	189,702
2024-05-24	0.009	0.009	0.008	0.009	0.009	3,321,606
2024-05-23	0.010	0.010	0.010	0.010	0.010	119,112
2024-05-22	0.010	0.010	0.009	0.010	0.010	162,555
2024-05-21	0.009	0.010	0.009	0.010	0.010	547,693
2024-05-20	0.010	0.010	0.010	0.010	0.010	0
2024-05-17	0.010	0.010	0.010	0.010	0.010	0
2024-05-16	0.009	0.010	0.009	0.010	0.010	209,955
2024-05-15	0.011	0.011	0.010	0.010	0.010	1,690,000
2024-05-14	0.011	0.011	0.010	0.011	0.011	596,290
2024-05-13	0.010	0.011	0.010	0.011	0.011	3,025,864
2024-05-10	0.009	0.010	0.009	0.010	0.010	675,096
2024-05-09	0.009	0.010	0.009	0.009	0.009	681,278
2024-05-08	0.009	0.009	0.009	0.009	0.009	100,000
2024-05-07	0.010	0.010	0.009	0.009	0.009	181,100
2024-05-06	0.010	0.010	0.009	0.009	0.009	323,555
2024-05-03	0.010	0.010	0.009	0.009	0.009	1,688,686
2024-05-02	0.010	0.010	0.009	0.010	0.010	930,822
2024-05-01	0.010	0.010	0.010	0.010	0.010	495,880
2024-04-30	0.010	0.010	0.010	0.010	0.010	681,100
2024-04-29	0.011	0.011	0.010	0.010	0.010	176,409
2024-04-26	0.010	0.010	0.010	0.010	0.010	726,303
2024-04-24	0.010	0.010	0.009	0.009	0.009	576,108
2024-04-23	0.011	0.011	0.009	0.010	0.010	3,067,775
2024-04-22	0.011	0.012	0.011	0.011	0.011	425,043
2024-04-19	0.010	0.010	0.010	0.010	0.010	1,884,154
2024-04-18	0.010	0.010	0.010	0.010	0.010	1,174,826
2024-04-17	0.012	0.012	0.009	0.010	0.010	1,127,220
2024-04-16	0.010	0.012	0.010	0.012	0.012	3,140,287
2024-04-15	0.010	0.011	0.009	0.010	0.010	2,263,806
2024-04-12	0.007	0.011	0.007	0.010	0.010	5,735,008
2024-04-11	0.006	0.008	0.006	0.008	0.008	5,560,249
2024-04-10	0.005	0.005	0.005	0.005	0.005	182,200
2024-04-09	0.006	0.006	0.006	0.006	0.006	48,333
2024-04-08	0.006	0.006	0.005	0.005	0.005	138,162
2024-04-05	0.006	0.006	0.005	0.005	0.005	715,733
2024-04-04	0.006	0.006	0.005	0.006	0.006	549,822
2024-04-03	0.005	0.006	0.005	0.006	0.006	204,267
2024-04-02	0.006	0.006	0.006	0.006	0.006	5,358,660
2024-03-28	0.006	0.006	0.006	0.006	0.006	830,000
2024-03-27	0.006	0.006	0.005	0.005	0.005	1,503,000
2024-03-26	0.006	0.007	0.005	0.005	0.005	4,890,000
2024-03-25	0.006	0.007	0.006	0.006	0.006	2,079,597
2024-03-22	0.006	0.006	0.006	0.006	0.006	1,048,909
2024-03-21	0.006	0.007	0.006	0.006	0.006	947,143
2024-03-20	0.006	0.006	0.006	0.006	0.006	1,094,388
2024-03-19	0.007	0.007	0.006	0.006	0.006	828,714
2024-03-18	0.006	0.007	0.006	0.007	0.007	1,151,479

← NewerPage 11 of 22 · 1,271 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.