Eclipse Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.035	0.035	0.032	0.033	0.033	913,974
2022-04-22	0.037	0.037	0.035	0.035	0.035	418,767
2022-04-21	0.036	0.038	0.036	0.037	0.037	382,339
2022-04-20	0.037	0.038	0.036	0.036	0.036	954,062
2022-04-19	0.038	0.039	0.038	0.038	0.038	327,470
2022-04-14	0.038	0.038	0.037	0.037	0.037	887,027
2022-04-13	0.036	0.038	0.036	0.037	0.037	534,468
2022-04-12	0.037	0.037	0.036	0.036	0.036	275,266
2022-04-11	0.038	0.039	0.036	0.036	0.036	903,902
2022-04-08	0.038	0.039	0.037	0.038	0.038	1,189,941
2022-04-07	0.039	0.040	0.037	0.037	0.037	3,433,372
2022-04-06	0.038	0.039	0.037	0.038	0.038	3,854,437
2022-04-05	0.037	0.038	0.036	0.036	0.036	2,697,649
2022-04-04	0.033	0.040	0.033	0.036	0.036	5,832,278
2022-04-01	0.030	0.033	0.030	0.030	0.030	3,276,074
2022-03-31	0.030	0.030	0.029	0.029	0.029	1,600,618
2022-03-30	0.028	0.029	0.027	0.029	0.029	884,324
2022-03-29	0.028	0.031	0.027	0.027	0.027	3,457,579
2022-03-28	0.029	0.030	0.028	0.028	0.028	1,477,698
2022-03-25	0.029	0.030	0.028	0.028	0.028	1,423,759
2022-03-24	0.030	0.033	0.028	0.028	0.028	4,814,988
2022-03-23	0.028	0.032	0.027	0.029	0.029	3,956,281
2022-03-22	0.027	0.027	0.026	0.026	0.026	1,263,045
2022-03-21	0.026	0.027	0.025	0.026	0.026	1,737,125
2022-03-18	0.026	0.027	0.026	0.027	0.027	1,434,129
2022-03-17	0.027	0.028	0.026	0.026	0.026	405,706
2022-03-16	0.027	0.029	0.026	0.026	0.026	1,414,549
2022-03-15	0.030	0.030	0.026	0.026	0.026	2,043,224
2022-03-14	0.031	0.033	0.030	0.030	0.030	1,364,482
2022-03-11	0.032	0.033	0.031	0.031	0.031	920,693
2022-03-10	0.032	0.033	0.031	0.031	0.031	1,886,293
2022-03-09	0.034	0.039	0.032	0.032	0.032	2,748,879
2022-03-08	0.026	0.033	0.026	0.032	0.032	4,256,826
2022-03-07	0.024	0.028	0.024	0.024	0.024	1,517,619
2022-03-04	0.028	0.028	0.023	0.023	0.023	8,081,061
2022-03-03	0.028	0.028	0.027	0.027	0.027	2,403,398
2022-03-02	0.025	0.028	0.025	0.027	0.027	698,855
2022-03-01	0.025	0.028	0.025	0.025	0.025	5,020,980
2022-02-28	0.028	0.028	0.024	0.025	0.025	9,079,603
2022-02-25	0.029	0.030	0.027	0.029	0.029	2,752,263
2022-02-24	0.032	0.032	0.030	0.030	0.030	3,202,563
2022-02-23	0.035	0.035	0.029	0.030	0.030	7,972,552
2022-02-22	0.040	0.040	0.035	0.035	0.035	2,701,652
2022-02-21	0.041	0.041	0.038	0.040	0.040	1,196,349
2022-02-18	0.043	0.043	0.041	0.041	0.041	519,712
2022-02-17	0.044	0.044	0.043	0.043	0.043	260,900
2022-02-16	0.043	0.044	0.042	0.043	0.043	165,137
2022-02-15	0.046	0.046	0.043	0.043	0.043	305,482
2022-02-14	0.045	0.050	0.044	0.047	0.047	1,654,449
2022-02-11	0.044	0.044	0.041	0.043	0.043	372,659
2022-02-10	0.048	0.048	0.042	0.045	0.045	3,220,187
2022-02-09	0.047	0.049	0.047	0.047	0.047	667,369
2022-02-08	0.047	0.047	0.046	0.047	0.047	105,634
2022-02-07	0.047	0.048	0.047	0.047	0.047	240,292
2022-02-04	0.047	0.049	0.046	0.048	0.048	522,216
2022-02-03	0.048	0.049	0.045	0.045	0.045	677,825
2022-02-02	0.049	0.049	0.048	0.048	0.048	333,029
2022-02-01	0.047	0.049	0.047	0.049	0.049	234,826
2022-01-31	0.048	0.048	0.048	0.048	0.048	41,666
2022-01-28	0.049	0.049	0.047	0.048	0.048	129,418

← NewerPage 20 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.