Eclipse Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.006	0.006	0.006	0.006	0.006	18,000
2024-03-14	0.007	0.007	0.007	0.007	0.007	0
2024-03-13	0.007	0.007	0.007	0.007	0.007	15,714
2024-03-12	0.006	0.006	0.006	0.006	0.006	58,300
2024-03-11	0.007	0.007	0.007	0.007	0.007	143,018
2024-03-08	0.007	0.007	0.007	0.007	0.007	343,857
2024-03-07	0.006	0.007	0.006	0.007	0.007	2,379,389
2024-03-06	0.007	0.007	0.006	0.006	0.006	702,943
2024-03-05	0.006	0.006	0.006	0.006	0.006	0
2024-03-04	0.007	0.007	0.006	0.006	0.006	612,000
2024-03-01	0.007	0.007	0.006	0.006	0.006	572,223
2024-02-29	0.007	0.007	0.007	0.007	0.007	1,143,461
2024-02-28	0.007	0.007	0.007	0.007	0.007	855,733
2024-02-27	0.008	0.008	0.007	0.007	0.007	1,570,505
2024-02-26	0.008	0.008	0.008	0.008	0.008	0
2024-02-23	0.008	0.008	0.008	0.008	0.008	368,750
2024-02-22	0.007	0.008	0.007	0.008	0.008	2,980,040
2024-02-21	0.008	0.008	0.008	0.008	0.008	800,000
2024-02-20	0.007	0.008	0.007	0.007	0.007	493,190
2024-02-19	0.007	0.007	0.007	0.007	0.007	717,000
2024-02-16	0.007	0.007	0.007	0.007	0.007	3,992,040
2024-02-15	0.007	0.007	0.007	0.007	0.007	919,781
2024-02-14	0.007	0.007	0.007	0.007	0.007	1,106,171
2024-02-13	0.007	0.007	0.007	0.007	0.007	0
2024-02-12	0.008	0.008	0.007	0.007	0.007	656,648
2024-02-09	0.008	0.008	0.008	0.008	0.008	262,500
2024-02-08	0.008	0.008	0.007	0.008	0.008	2,040,128
2024-02-07	0.008	0.008	0.008	0.008	0.008	0
2024-02-06	0.008	0.008	0.008	0.008	0.008	218,000
2024-02-05	0.008	0.008	0.007	0.008	0.008	1,383,617
2024-02-02	0.007	0.008	0.007	0.008	0.008	225,000
2024-02-01	0.008	0.008	0.008	0.008	0.008	0
2024-01-31	0.008	0.008	0.008	0.008	0.008	275,000
2024-01-30	0.008	0.008	0.008	0.008	0.008	0
2024-01-29	0.008	0.008	0.008	0.008	0.008	0
2024-01-25	0.008	0.008	0.008	0.008	0.008	639,678
2024-01-24	0.008	0.008	0.008	0.008	0.008	30,000
2024-01-23	0.008	0.008	0.008	0.008	0.008	540,118
2024-01-22	0.008	0.008	0.008	0.008	0.008	271,280
2024-01-19	0.008	0.008	0.008	0.008	0.008	1,447,058
2024-01-18	0.009	0.009	0.008	0.008	0.008	983,062
2024-01-17	0.009	0.009	0.008	0.009	0.009	136,568
2024-01-16	0.009	0.009	0.009	0.009	0.009	392,250
2024-01-15	0.010	0.010	0.010	0.010	0.010	588,000
2024-01-12	0.009	0.010	0.008	0.010	0.010	2,880,525
2024-01-11	0.009	0.009	0.008	0.008	0.008	868,006
2024-01-10	0.008	0.008	0.008	0.008	0.008	2,732,977
2024-01-09	0.007	0.008	0.007	0.007	0.007	1,290,000
2024-01-08	0.008	0.008	0.008	0.008	0.008	0
2024-01-05	0.007	0.008	0.007	0.008	0.008	1,081,054
2024-01-04	0.008	0.008	0.007	0.007	0.007	388,003
2024-01-03	0.008	0.008	0.008	0.008	0.008	32,000
2024-01-02	0.008	0.008	0.008	0.008	0.008	1,399,999
2023-12-29	0.008	0.008	0.008	0.008	0.008	0
2023-12-28	0.008	0.008	0.008	0.008	0.008	800,000
2023-12-27	0.008	0.008	0.008	0.008	0.008	80,972
2023-12-22	0.009	0.009	0.007	0.008	0.008	1,260,001
2023-12-21	0.008	0.009	0.008	0.009	0.009	1,399,761
2023-12-20	0.008	0.008	0.008	0.008	0.008	0
2023-12-19	0.008	0.008	0.008	0.008	0.008	62,500

← NewerPage 12 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.