Eclipse Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.017	0.017	0.017	0.017	0.017	361,990
2023-04-04	0.017	0.018	0.017	0.018	0.018	196,845
2023-04-03	0.018	0.018	0.017	0.017	0.017	436,138
2023-03-31	0.018	0.018	0.017	0.017	0.017	103,433
2023-03-30	0.018	0.018	0.018	0.018	0.018	200,973
2023-03-29	0.018	0.018	0.018	0.018	0.018	29,867
2023-03-28	0.016	0.017	0.016	0.016	0.016	137,839
2023-03-27	0.017	0.017	0.016	0.016	0.016	105,000
2023-03-24	0.015	0.015	0.015	0.015	0.015	211,512
2023-03-23	0.016	0.016	0.015	0.015	0.015	2,065,521
2023-03-22	0.016	0.016	0.015	0.015	0.015	1,073,902
2023-03-21	0.015	0.016	0.015	0.016	0.016	1,155,706
2023-03-20	0.017	0.017	0.015	0.015	0.015	2,558,010
2023-03-17	0.017	0.017	0.017	0.017	0.017	17,647
2023-03-16	0.016	0.018	0.016	0.017	0.017	1,637,494
2023-03-15	0.016	0.016	0.016	0.016	0.016	384,610
2023-03-14	0.017	0.017	0.016	0.016	0.016	50,988
2023-03-13	0.017	0.017	0.017	0.017	0.017	2,159,511
2023-03-10	0.018	0.018	0.018	0.018	0.018	268,195
2023-03-09	0.018	0.018	0.018	0.018	0.018	801,950
2023-03-08	0.018	0.018	0.018	0.018	0.018	443,233
2023-03-07	0.018	0.018	0.018	0.018	0.018	32,258
2023-03-06	0.018	0.019	0.018	0.018	0.018	349,114
2023-03-03	0.019	0.019	0.018	0.018	0.018	94,013
2023-03-02	0.020	0.020	0.020	0.020	0.020	0
2023-03-01	0.018	0.020	0.018	0.020	0.020	145,000
2023-02-28	0.020	0.021	0.020	0.020	0.020	1,145,045
2023-02-27	0.020	0.020	0.020	0.020	0.020	100,000
2023-02-24	0.019	0.020	0.019	0.020	0.020	715,705
2023-02-23	0.020	0.020	0.020	0.020	0.020	250,000
2023-02-22	0.021	0.021	0.021	0.021	0.021	12,000
2023-02-21	0.020	0.020	0.020	0.020	0.020	694,661
2023-02-20	0.019	0.020	0.019	0.020	0.020	922,532
2023-02-17	0.021	0.021	0.018	0.018	0.018	1,735,253
2023-02-16	0.021	0.021	0.020	0.020	0.020	1,563,044
2023-02-15	0.020	0.020	0.020	0.020	0.020	165,541
2023-02-14	0.020	0.021	0.020	0.021	0.021	218,047
2023-02-13	0.021	0.021	0.021	0.021	0.021	187,923
2023-02-10	0.021	0.021	0.021	0.021	0.021	104,927
2023-02-09	0.021	0.021	0.021	0.021	0.021	54,772
2023-02-08	0.023	0.023	0.020	0.021	0.021	894,061
2023-02-07	0.023	0.023	0.022	0.022	0.022	364,584
2023-02-06	0.022	0.023	0.022	0.022	0.022	446,131
2023-02-03	0.021	0.022	0.021	0.021	0.021	1,590,916
2023-02-02	0.022	0.022	0.021	0.021	0.021	364,430
2023-02-01	0.022	0.022	0.020	0.021	0.021	4,213,699
2023-01-31	0.022	0.022	0.022	0.022	0.022	150,431
2023-01-30	0.022	0.022	0.021	0.022	0.022	448,362
2023-01-27	0.023	0.023	0.022	0.022	0.022	994,333
2023-01-25	0.024	0.024	0.022	0.022	0.022	936,915
2023-01-24	0.023	0.024	0.023	0.023	0.023	758,296
2023-01-23	0.024	0.024	0.023	0.023	0.023	2,848,787
2023-01-20	0.021	0.027	0.021	0.024	0.024	14,410,723
2023-01-19	0.021	0.022	0.021	0.021	0.021	1,127,040
2023-01-18	0.020	0.020	0.020	0.020	0.020	491,569
2023-01-17	0.021	0.023	0.021	0.021	0.021	1,018,481
2023-01-16	0.024	0.024	0.021	0.021	0.021	1,634,228
2023-01-13	0.023	0.023	0.023	0.023	0.023	1,617,019
2023-01-12	0.024	0.024	0.023	0.023	0.023	1,510,217
2023-01-11	0.024	0.024	0.022	0.024	0.024	3,858,263

← NewerPage 16 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.