Eclipse Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.019	0.022	0.019	0.021	0.021	1,672,088
2022-07-19	0.020	0.020	0.018	0.018	0.018	777,949
2022-07-18	0.020	0.020	0.020	0.020	0.020	0
2022-07-15	0.020	0.020	0.020	0.020	0.020	9,093
2022-07-14	0.020	0.020	0.020	0.020	0.020	600,000
2022-07-13	0.019	0.019	0.019	0.019	0.019	620,524
2022-07-12	0.019	0.019	0.019	0.019	0.019	250,000
2022-07-11	0.020	0.020	0.019	0.019	0.019	657,661
2022-07-08	0.020	0.021	0.020	0.020	0.020	1,271,979
2022-07-07	0.020	0.020	0.020	0.020	0.020	301,546
2022-07-06	0.020	0.020	0.019	0.019	0.019	43,427
2022-07-05	0.019	0.019	0.019	0.019	0.019	86,379
2022-07-04	0.019	0.019	0.019	0.019	0.019	44,444
2022-07-01	0.018	0.019	0.018	0.018	0.018	1,094,717
2022-06-30	0.018	0.019	0.018	0.018	0.018	1,730,144
2022-06-29	0.019	0.019	0.018	0.019	0.019	1,700,481
2022-06-28	0.020	0.021	0.019	0.019	0.019	266,056
2022-06-27	0.020	0.020	0.020	0.020	0.020	890,965
2022-06-24	0.019	0.020	0.019	0.020	0.020	566,020
2022-06-23	0.020	0.021	0.020	0.020	0.020	275,553
2022-06-22	0.021	0.022	0.020	0.020	0.020	973,117
2022-06-21	0.020	0.021	0.020	0.020	0.020	1,065,198
2022-06-20	0.021	0.021	0.020	0.021	0.021	221,700
2022-06-17	0.023	0.023	0.021	0.022	0.022	508,151
2022-06-16	0.022	0.023	0.022	0.023	0.023	610,360
2022-06-15	0.022	0.024	0.021	0.021	0.021	1,514,062
2022-06-14	0.023	0.025	0.021	0.024	0.024	870,139
2022-06-10	0.024	0.024	0.023	0.023	0.023	153,478
2022-06-09	0.026	0.026	0.024	0.024	0.024	513,335
2022-06-08	0.026	0.026	0.024	0.025	0.025	1,094,300
2022-06-07	0.026	0.026	0.025	0.025	0.025	289,034
2022-06-06	0.026	0.026	0.025	0.025	0.025	69,852
2022-06-03	0.026	0.027	0.026	0.026	0.026	106,559
2022-06-02	0.025	0.025	0.025	0.025	0.025	1,086,829
2022-06-01	0.027	0.027	0.025	0.025	0.025	321,038
2022-05-31	0.027	0.027	0.026	0.026	0.026	11,104
2022-05-30	0.026	0.026	0.025	0.026	0.026	1,201,795
2022-05-27	0.026	0.026	0.026	0.026	0.026	2,178,794
2022-05-26	0.026	0.027	0.026	0.027	0.027	1,113,230
2022-05-25	0.026	0.027	0.026	0.027	0.027	157,000
2022-05-24	0.027	0.027	0.026	0.026	0.026	2,183,101
2022-05-23	0.027	0.027	0.026	0.027	0.027	569,753
2022-05-20	0.026	0.029	0.026	0.027	0.027	895,026
2022-05-19	0.027	0.028	0.026	0.026	0.026	969,726
2022-05-18	0.026	0.026	0.026	0.026	0.026	555,000
2022-05-17	0.027	0.027	0.027	0.027	0.027	504,563
2022-05-16	0.027	0.028	0.026	0.026	0.026	1,271,648
2022-05-13	0.026	0.026	0.026	0.026	0.026	523,914
2022-05-12	0.027	0.027	0.026	0.026	0.026	508,936
2022-05-11	0.028	0.028	0.026	0.026	0.026	502,119
2022-05-10	0.028	0.028	0.026	0.027	0.027	1,184,765
2022-05-09	0.029	0.030	0.028	0.029	0.029	293,068
2022-05-06	0.028	0.029	0.027	0.027	0.027	1,053,469
2022-05-05	0.029	0.029	0.029	0.029	0.029	552,848
2022-05-04	0.028	0.029	0.028	0.028	0.028	488,932
2022-05-03	0.025	0.030	0.025	0.027	0.027	2,037,083
2022-05-02	0.032	0.033	0.028	0.028	0.028	2,539,468
2022-04-29	0.032	0.033	0.032	0.032	0.032	800,123
2022-04-28	0.032	0.033	0.032	0.033	0.033	298,256
2022-04-27	0.032	0.033	0.032	0.032	0.032	258,416

← NewerPage 19 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.