Eclipse Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.021	0.021	0.021	0.021	0.021	15,000
2022-10-12	0.021	0.021	0.020	0.021	0.021	26,051
2022-10-11	0.021	0.021	0.021	0.021	0.021	1,151,356
2022-10-10	0.022	0.022	0.022	0.022	0.022	254,061
2022-10-07	0.022	0.022	0.022	0.022	0.022	255,055
2022-10-06	0.022	0.022	0.022	0.022	0.022	739,882
2022-10-05	0.021	0.021	0.021	0.021	0.021	743,242
2022-10-04	0.022	0.022	0.021	0.021	0.021	117,826
2022-10-03	0.021	0.021	0.021	0.021	0.021	982,505
2022-09-30	0.021	0.022	0.020	0.022	0.022	1,779,078
2022-09-29	0.022	0.022	0.021	0.021	0.021	1,521,282
2022-09-28	0.021	0.022	0.020	0.021	0.021	1,718,708
2022-09-27	0.022	0.022	0.021	0.021	0.021	1,642,936
2022-09-26	0.021	0.022	0.021	0.021	0.021	767,617
2022-09-23	0.022	0.022	0.022	0.022	0.022	516,186
2022-09-21	0.023	0.023	0.021	0.022	0.022	1,233,752
2022-09-20	0.024	0.024	0.022	0.022	0.022	1,530,094
2022-09-19	0.023	0.023	0.023	0.023	0.023	0
2022-09-16	0.023	0.023	0.023	0.023	0.023	175,000
2022-09-15	0.023	0.023	0.023	0.023	0.023	176,500
2022-09-14	0.023	0.024	0.022	0.023	0.023	1,042,084
2022-09-13	0.024	0.024	0.023	0.023	0.023	212,223
2022-09-12	0.025	0.025	0.023	0.024	0.024	217,035
2022-09-09	0.022	0.025	0.022	0.025	0.025	1,301,714
2022-09-08	0.022	0.023	0.022	0.022	0.022	2,632,034
2022-09-07	0.022	0.022	0.022	0.022	0.022	2,097,702
2022-09-06	0.022	0.023	0.022	0.022	0.022	971,242
2022-09-05	0.024	0.024	0.023	0.023	0.023	961,322
2022-09-02	0.022	0.023	0.022	0.022	0.022	1,054,858
2022-09-01	0.024	0.024	0.022	0.022	0.022	1,178,027
2022-08-31	0.022	0.025	0.022	0.024	0.024	1,199,489
2022-08-30	0.021	0.024	0.021	0.022	0.022	2,267,716
2022-08-29	0.023	0.023	0.023	0.023	0.023	0
2022-08-26	0.023	0.023	0.023	0.023	0.023	0
2022-08-25	0.023	0.026	0.023	0.023	0.023	3,314,615
2022-08-24	0.022	0.022	0.022	0.022	0.022	1,239,117
2022-08-23	0.021	0.022	0.021	0.021	0.021	200,930
2022-08-22	0.021	0.022	0.021	0.022	0.022	260,000
2022-08-19	0.022	0.022	0.020	0.020	0.020	861,098
2022-08-18	0.021	0.022	0.020	0.020	0.020	851,494
2022-08-17	0.023	0.024	0.021	0.021	0.021	5,095,417
2022-08-16	0.024	0.029	0.022	0.023	0.023	3,795,845
2022-08-15	0.024	0.024	0.023	0.023	0.023	210,000
2022-08-12	0.025	0.025	0.023	0.024	0.024	563,880
2022-08-11	0.022	0.024	0.022	0.024	0.024	2,442,583
2022-08-10	0.023	0.023	0.022	0.022	0.022	1,073,218
2022-08-09	0.024	0.024	0.022	0.022	0.022	724,213
2022-08-08	0.024	0.024	0.024	0.024	0.024	500,000
2022-08-05	0.022	0.025	0.022	0.024	0.024	551,516
2022-08-04	0.023	0.024	0.022	0.024	0.024	761,606
2022-08-03	0.021	0.023	0.021	0.023	0.023	910,795
2022-08-02	0.021	0.021	0.021	0.021	0.021	0
2022-08-01	0.021	0.021	0.020	0.021	0.021	201,967
2022-07-29	0.021	0.022	0.020	0.021	0.021	1,379,674
2022-07-28	0.020	0.020	0.020	0.020	0.020	335,050
2022-07-27	0.020	0.020	0.020	0.020	0.020	180,666
2022-07-26	0.020	0.020	0.019	0.019	0.019	452,000
2022-07-25	0.020	0.021	0.020	0.020	0.020	129,500
2022-07-22	0.020	0.020	0.020	0.020	0.020	52,700
2022-07-21	0.020	0.022	0.020	0.021	0.021	639,335

← NewerPage 18 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.