Eclipse Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.008	0.008	0.007	0.008	0.008	3,806,438
2023-12-15	0.008	0.008	0.008	0.008	0.008	0
2023-12-14	0.007	0.008	0.007	0.008	0.008	754,629
2023-12-13	0.008	0.008	0.008	0.008	0.008	1,061,270
2023-12-12	0.009	0.009	0.009	0.009	0.009	260,000
2023-12-11	0.009	0.009	0.008	0.008	0.008	441,588
2023-12-08	0.009	0.009	0.009	0.009	0.009	132,000
2023-12-07	0.008	0.008	0.008	0.008	0.008	3,351,309
2023-12-06	0.008	0.009	0.008	0.009	0.009	259,203
2023-12-05	0.009	0.009	0.009	0.009	0.009	160,000
2023-12-04	0.009	0.009	0.009	0.009	0.009	647,393
2023-12-01	0.008	0.008	0.008	0.008	0.008	949,000
2023-11-30	0.009	0.009	0.009	0.009	0.009	551,923
2023-11-29	0.009	0.009	0.009	0.009	0.009	2,912,417
2023-11-28	0.009	0.009	0.009	0.009	0.009	2,118,650
2023-11-27	0.010	0.010	0.009	0.009	0.009	978,254
2023-11-24	0.009	0.010	0.009	0.010	0.010	1,632,244
2023-11-23	0.008	0.008	0.008	0.008	0.008	162,000
2023-11-22	0.009	0.009	0.009	0.009	0.009	392,222
2023-11-21	0.008	0.009	0.008	0.009	0.009	1,028,837
2023-11-20	0.009	0.009	0.007	0.008	0.008	4,953,019
2023-11-17	0.009	0.009	0.009	0.009	0.009	450,000
2023-11-16	0.009	0.009	0.009	0.009	0.009	0
2023-11-15	0.009	0.009	0.009	0.009	0.009	564,257
2023-11-14	0.009	0.009	0.009	0.009	0.009	18,000
2023-11-13	0.010	0.011	0.010	0.010	0.010	622,786
2023-11-10	0.010	0.011	0.010	0.010	0.010	775,934
2023-11-09	0.008	0.011	0.008	0.009	0.009	3,363,002
2023-11-08	0.010	0.010	0.009	0.009	0.009	4,660,730
2023-11-07	0.010	0.011	0.010	0.011	0.011	1,394,101
2023-11-06	0.010	0.010	0.010	0.010	0.010	593,623
2023-11-03	0.010	0.010	0.010	0.010	0.010	703,284
2023-11-02	0.010	0.010	0.010	0.010	0.010	61,720
2023-11-01	0.010	0.010	0.009	0.010	0.010	837,904
2023-10-31	0.010	0.010	0.009	0.010	0.010	339,664
2023-10-30	0.011	0.013	0.010	0.010	0.010	2,548,128
2023-10-27	0.011	0.011	0.010	0.010	0.010	2,774,644
2023-10-26	0.012	0.012	0.012	0.012	0.012	0
2023-10-25	0.011	0.012	0.010	0.012	0.012	411,363
2023-10-24	0.011	0.011	0.011	0.011	0.011	0
2023-10-23	0.011	0.012	0.011	0.011	0.011	1,512,533
2023-10-20	0.012	0.012	0.012	0.012	0.012	3,440,854
2023-10-19	0.013	0.013	0.012	0.012	0.012	500,000
2023-10-18	0.013	0.013	0.012	0.012	0.012	1,258,973
2023-10-17	0.013	0.013	0.012	0.012	0.012	656,887
2023-10-16	0.013	0.013	0.013	0.013	0.013	591,237
2023-10-13	0.012	0.012	0.012	0.012	0.012	218,000
2023-10-12	0.014	0.014	0.012	0.012	0.012	1,164,285
2023-10-11	0.012	0.014	0.012	0.014	0.014	1,259,310
2023-10-10	0.013	0.013	0.012	0.012	0.012	1,457,100
2023-10-09	0.013	0.013	0.013	0.013	0.013	589,262
2023-10-06	0.013	0.013	0.013	0.013	0.013	231,176
2023-10-05	0.012	0.012	0.012	0.012	0.012	0
2023-10-04	0.013	0.013	0.012	0.012	0.012	1,058,000
2023-10-03	0.013	0.013	0.013	0.013	0.013	0
2023-10-02	0.013	0.013	0.013	0.013	0.013	0
2023-09-29	0.014	0.014	0.013	0.013	0.013	853,039
2023-09-28	0.014	0.014	0.014	0.014	0.014	823,529
2023-09-27	0.013	0.013	0.013	0.013	0.013	50,000
2023-09-26	0.013	0.014	0.013	0.014	0.014	4,552,587

← NewerPage 13 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.