Eclipse Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.023	0.024	0.023	0.024	0.024	1,685,918
2023-01-09	0.022	0.023	0.021	0.023	0.023	1,957,132
2023-01-06	0.020	0.022	0.020	0.021	0.021	5,310,015
2023-01-05	0.017	0.019	0.017	0.018	0.018	2,335,536
2023-01-04	0.015	0.017	0.015	0.017	0.017	720,832
2023-01-03	0.015	0.016	0.015	0.016	0.016	762,500
2022-12-30	0.016	0.016	0.016	0.016	0.016	12,287
2022-12-29	0.016	0.016	0.016	0.016	0.016	36,159
2022-12-28	0.015	0.016	0.014	0.016	0.016	1,590,665
2022-12-23	0.014	0.014	0.014	0.014	0.014	588
2022-12-22	0.015	0.015	0.014	0.014	0.014	570
2022-12-21	0.014	0.015	0.014	0.015	0.015	933,758
2022-12-20	0.015	0.015	0.015	0.015	0.015	869,680
2022-12-19	0.015	0.015	0.015	0.015	0.015	2,737,502
2022-12-16	0.014	0.014	0.014	0.014	0.014	125,404
2022-12-15	0.016	0.016	0.014	0.014	0.014	1,324,211
2022-12-14	0.016	0.016	0.015	0.015	0.015	1,854,001
2022-12-13	0.016	0.016	0.015	0.016	0.016	431,340
2022-12-12	0.015	0.015	0.015	0.015	0.015	232,648
2022-12-09	0.016	0.016	0.015	0.015	0.015	875,788
2022-12-08	0.016	0.016	0.015	0.015	0.015	2,957,802
2022-12-07	0.017	0.017	0.017	0.017	0.017	240,440
2022-12-06	0.019	0.019	0.017	0.017	0.017	1,217,556
2022-12-05	0.018	0.019	0.018	0.019	0.019	69,236
2022-12-02	0.019	0.019	0.017	0.018	0.018	327,000
2022-12-01	0.019	0.019	0.018	0.019	0.019	567,870
2022-11-30	0.019	0.019	0.019	0.019	0.019	793,707
2022-11-29	0.019	0.020	0.019	0.019	0.019	32,871
2022-11-28	0.020	0.020	0.020	0.020	0.020	1,344,996
2022-11-25	0.019	0.019	0.019	0.019	0.019	1,004,478
2022-11-24	0.019	0.019	0.019	0.019	0.019	0
2022-11-23	0.018	0.019	0.018	0.019	0.019	1,721,620
2022-11-22	0.018	0.019	0.018	0.019	0.019	500,000
2022-11-21	0.019	0.019	0.019	0.019	0.019	373,078
2022-11-18	0.019	0.019	0.019	0.019	0.019	0
2022-11-17	0.018	0.019	0.018	0.019	0.019	128,199
2022-11-16	0.019	0.019	0.019	0.019	0.019	31,615
2022-11-15	0.019	0.019	0.018	0.018	0.018	269,610
2022-11-14	0.020	0.020	0.019	0.020	0.020	754,629
2022-11-11	0.018	0.019	0.018	0.019	0.019	2,492,882
2022-11-10	0.018	0.018	0.018	0.018	0.018	100,959
2022-11-09	0.018	0.018	0.018	0.018	0.018	350,000
2022-11-08	0.019	0.019	0.018	0.019	0.019	989,096
2022-11-07	0.019	0.019	0.019	0.019	0.019	726,926
2022-11-04	0.018	0.018	0.017	0.018	0.018	879,736
2022-11-03	0.018	0.018	0.018	0.018	0.018	480,982
2022-11-02	0.019	0.019	0.017	0.018	0.018	992,627
2022-11-01	0.019	0.019	0.017	0.018	0.018	5,198,711
2022-10-31	0.020	0.020	0.020	0.020	0.020	99,675
2022-10-28	0.019	0.019	0.019	0.019	0.019	0
2022-10-27	0.020	0.020	0.019	0.019	0.019	260,000
2022-10-26	0.020	0.020	0.019	0.019	0.019	2,791,451
2022-10-25	0.021	0.021	0.020	0.020	0.020	992,260
2022-10-24	0.020	0.020	0.020	0.020	0.020	0
2022-10-21	0.020	0.020	0.020	0.020	0.020	1,118,863
2022-10-20	0.021	0.021	0.020	0.020	0.020	842,158
2022-10-19	0.021	0.021	0.020	0.021	0.021	1,549,073
2022-10-18	0.020	0.020	0.020	0.020	0.020	916,857
2022-10-17	0.021	0.021	0.021	0.021	0.021	3,571
2022-10-14	0.021	0.021	0.021	0.021	0.021	359,508

← NewerPage 17 of 22 · 1,272 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.