Eclipse Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.015	0.015	0.014	0.014	0.014	938,794
2023-07-03	0.017	0.017	0.015	0.015	0.015	247,728
2023-06-30	0.015	0.016	0.015	0.016	0.016	150,135
2023-06-29	0.016	0.016	0.015	0.016	0.016	99,448
2023-06-28	0.014	0.014	0.014	0.014	0.014	50,000
2023-06-27	0.015	0.016	0.015	0.016	0.016	124,937
2023-06-26	0.016	0.019	0.014	0.014	0.014	4,386,468
2023-06-23	0.015	0.017	0.015	0.017	0.017	4,631,883
2023-06-22	0.015	0.015	0.015	0.015	0.015	37,272
2023-06-21	0.013	0.015	0.013	0.015	0.015	3,204,788
2023-06-20	0.014	0.014	0.013	0.013	0.013	207,707
2023-06-19	0.012	0.014	0.012	0.013	0.013	2,465,384
2023-06-16	0.012	0.012	0.012	0.012	0.012	405,077
2023-06-15	0.012	0.013	0.012	0.012	0.012	128,000
2023-06-14	0.012	0.012	0.012	0.012	0.012	1,968,000
2023-06-13	0.013	0.013	0.011	0.012	0.012	519,321
2023-06-09	0.011	0.013	0.011	0.013	0.013	2,767,707
2023-06-08	0.011	0.012	0.010	0.010	0.010	936,362
2023-06-07	0.013	0.013	0.010	0.011	0.011	2,862,471
2023-06-06	0.013	0.013	0.012	0.012	0.012	851,212
2023-06-05	0.014	0.014	0.013	0.013	0.013	522,226
2023-06-02	0.014	0.014	0.014	0.014	0.014	32,000
2023-06-01	0.014	0.014	0.013	0.013	0.013	42,157
2023-05-31	0.013	0.013	0.013	0.013	0.013	99,311
2023-05-30	0.014	0.014	0.013	0.013	0.013	997,056
2023-05-29	0.015	0.015	0.014	0.014	0.014	480,383
2023-05-26	0.014	0.014	0.014	0.014	0.014	0
2023-05-25	0.014	0.014	0.014	0.014	0.014	203,943
2023-05-24	0.014	0.014	0.014	0.014	0.014	232,680
2023-05-23	0.013	0.014	0.013	0.014	0.014	220,786
2023-05-22	0.014	0.014	0.013	0.013	0.013	2,740,662
2023-05-19	0.014	0.014	0.014	0.014	0.014	895,061
2023-05-18	0.015	0.015	0.015	0.015	0.015	345,678
2023-05-17	0.015	0.015	0.015	0.015	0.015	1,000,000
2023-05-16	0.015	0.015	0.014	0.014	0.014	85,982
2023-05-15	0.015	0.015	0.015	0.015	0.015	977,101
2023-05-12	0.015	0.015	0.015	0.015	0.015	83,290
2023-05-11	0.015	0.015	0.015	0.015	0.015	500,000
2023-05-10	0.016	0.016	0.015	0.015	0.015	125,000
2023-05-09	0.015	0.016	0.015	0.016	0.016	442,293
2023-05-08	0.015	0.016	0.014	0.016	0.016	7,700,327
2023-05-05	0.015	0.015	0.015	0.015	0.015	0
2023-05-04	0.014	0.015	0.014	0.015	0.015	1,011,469
2023-05-03	0.015	0.015	0.014	0.014	0.014	1,847,787
2023-05-02	0.015	0.015	0.015	0.015	0.015	4,053,000
2023-05-01	0.015	0.015	0.015	0.015	0.015	462,495
2023-04-28	0.014	0.015	0.014	0.015	0.015	1,068,731
2023-04-27	0.015	0.015	0.014	0.014	0.014	316,409
2023-04-26	0.015	0.015	0.015	0.015	0.015	293,591
2023-04-24	0.016	0.016	0.015	0.016	0.016	118,800
2023-04-21	0.016	0.016	0.015	0.015	0.015	324,531
2023-04-20	0.016	0.016	0.015	0.016	0.016	547,273
2023-04-19	0.016	0.016	0.016	0.016	0.016	481,640
2023-04-18	0.016	0.016	0.015	0.016	0.016	2,711,192
2023-04-17	0.016	0.016	0.016	0.016	0.016	947,003
2023-04-14	0.016	0.016	0.016	0.016	0.016	400,000
2023-04-13	0.017	0.017	0.016	0.016	0.016	591,859
2023-04-12	0.017	0.017	0.017	0.017	0.017	99,359
2023-04-11	0.016	0.017	0.016	0.017	0.017	179,500
2023-04-06	0.017	0.017	0.017	0.017	0.017	58

← NewerPage 15 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.