Eclipse Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.013	0.014	0.013	0.014	0.014	4,552,587
2023-09-25	0.013	0.013	0.013	0.013	0.013	848,755
2023-09-22	0.013	0.013	0.013	0.013	0.013	1,004,031
2023-09-21	0.014	0.014	0.014	0.014	0.014	72,824
2023-09-20	0.013	0.013	0.013	0.013	0.013	570,728
2023-09-19	0.014	0.014	0.014	0.014	0.014	152,108
2023-09-18	0.014	0.015	0.013	0.015	0.015	1,746,393
2023-09-15	0.015	0.015	0.013	0.013	0.013	402,959
2023-09-14	0.015	0.015	0.014	0.015	0.015	1,547,960
2023-09-13	0.014	0.014	0.014	0.014	0.014	40,000
2023-09-12	0.014	0.014	0.013	0.013	0.013	309,868
2023-09-11	0.014	0.014	0.013	0.014	0.014	1,814,709
2023-09-08	0.014	0.014	0.013	0.013	0.013	267,500
2023-09-07	0.014	0.014	0.013	0.013	0.013	715,334
2023-09-06	0.014	0.014	0.014	0.014	0.014	179,244
2023-09-05	0.014	0.014	0.014	0.014	0.014	263,756
2023-09-04	0.014	0.015	0.014	0.014	0.014	770,224
2023-09-01	0.014	0.015	0.013	0.013	0.013	350,780
2023-08-31	0.013	0.013	0.013	0.013	0.013	48,000
2023-08-30	0.014	0.014	0.014	0.014	0.014	92,945
2023-08-29	0.014	0.015	0.013	0.014	0.014	4,105,208
2023-08-28	0.015	0.015	0.014	0.014	0.014	90,304
2023-08-25	0.015	0.015	0.014	0.014	0.014	302,383
2023-08-24	0.015	0.015	0.015	0.015	0.015	100,000
2023-08-23	0.015	0.016	0.014	0.015	0.015	1,159,654
2023-08-22	0.017	0.017	0.015	0.015	0.015	2,163,529
2023-08-21	0.016	0.017	0.016	0.017	0.017	25,305
2023-08-18	0.016	0.016	0.016	0.016	0.016	439,900
2023-08-17	0.016	0.016	0.016	0.016	0.016	0
2023-08-16	0.016	0.016	0.016	0.016	0.016	755,237
2023-08-15	0.016	0.016	0.016	0.016	0.016	623,733
2023-08-14	0.017	0.017	0.016	0.016	0.016	605,002
2023-08-11	0.017	0.017	0.016	0.016	0.016	761,685
2023-08-10	0.017	0.017	0.016	0.016	0.016	246,796
2023-08-09	0.017	0.018	0.016	0.016	0.016	350,754
2023-08-08	0.018	0.019	0.016	0.016	0.016	1,811,031
2023-08-07	0.017	0.017	0.015	0.017	0.017	470,130
2023-08-04	0.015	0.017	0.015	0.017	0.017	1,237,773
2023-08-03	0.017	0.017	0.014	0.014	0.014	4,040,980
2023-08-02	0.017	0.017	0.017	0.017	0.017	400,000
2023-08-01	0.018	0.018	0.018	0.018	0.018	0
2023-07-31	0.017	0.018	0.016	0.018	0.018	1,945,291
2023-07-28	0.016	0.018	0.016	0.017	0.017	423,074
2023-07-27	0.018	0.018	0.016	0.016	0.016	2,061,999
2023-07-26	0.019	0.019	0.017	0.017	0.017	2,673,565
2023-07-25	0.020	0.020	0.016	0.020	0.020	11,557,760
2023-07-24	0.023	0.023	0.023	0.023	0.023	1,137,301
2023-07-21	0.022	0.022	0.022	0.022	0.022	313,727
2023-07-20	0.022	0.023	0.022	0.022	0.022	1,565,573
2023-07-19	0.023	0.023	0.022	0.022	0.022	1,767,970
2023-07-18	0.022	0.023	0.021	0.023	0.023	1,358,384
2023-07-17	0.024	0.024	0.021	0.021	0.021	4,216,854
2023-07-14	0.024	0.024	0.022	0.023	0.023	1,260,068
2023-07-13	0.023	0.024	0.022	0.022	0.022	2,144,380
2023-07-12	0.023	0.024	0.022	0.022	0.022	1,783,181
2023-07-11	0.022	0.026	0.022	0.022	0.022	9,010,967
2023-07-10	0.020	0.022	0.020	0.022	0.022	4,698,105
2023-07-07	0.020	0.020	0.019	0.020	0.020	4,205,137
2023-07-06	0.015	0.020	0.015	0.019	0.019	6,232,080
2023-07-05	0.014	0.014	0.014	0.014	0.014	0

← NewerPage 14 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.