Eclipse Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.006	0.006	0.006	0.006	0.006	0
2025-02-25	0.006	0.006	0.006	0.006	0.006	17,303
2025-02-24	0.005	0.006	0.005	0.006	0.006	3,111,215
2025-02-21	0.006	0.006	0.006	0.006	0.006	0
2025-02-20	0.006	0.006	0.006	0.006	0.006	0
2025-02-19	0.006	0.006	0.006	0.006	0.006	972,333
2025-02-18	0.005	0.005	0.005	0.005	0.005	0
2025-02-17	0.006	0.006	0.005	0.005	0.005	513,666
2025-02-14	0.006	0.006	0.006	0.006	0.006	300,000
2025-02-13	0.006	0.006	0.005	0.006	0.006	1,469,729
2025-02-12	0.006	0.006	0.006	0.006	0.006	1,540,420
2025-02-11	0.006	0.006	0.006	0.006	0.006	2,051,333
2025-02-10	0.006	0.006	0.005	0.005	0.005	541,824
2025-02-07	0.006	0.006	0.005	0.006	0.006	11,024,431
2025-02-06	0.006	0.007	0.006	0.007	0.007	571,006
2025-02-05	0.007	0.007	0.007	0.007	0.007	7,561
2025-02-04	0.006	0.007	0.006	0.006	0.006	625,915
2025-02-03	0.007	0.007	0.007	0.007	0.007	1,050,698
2025-01-31	0.007	0.007	0.007	0.007	0.007	150,000
2025-01-30	0.006	0.007	0.006	0.007	0.007	348,100
2025-01-29	0.007	0.007	0.006	0.006	0.006	925,834
2025-01-28	0.008	0.008	0.007	0.007	0.007	11,757,878
2025-01-24	0.009	0.009	0.008	0.008	0.008	6,471,411
2025-01-23	0.010	0.010	0.009	0.009	0.009	4,924,569
2025-01-22	0.008	0.009	0.008	0.009	0.009	11,167,212
2025-01-21	0.007	0.008	0.007	0.007	0.007	1,256,517
2025-01-20	0.006	0.007	0.006	0.006	0.006	1,314,157
2025-01-17	0.007	0.007	0.007	0.007	0.007	1,472,611
2025-01-16	0.007	0.007	0.006	0.006	0.006	2,244,265
2025-01-15	0.007	0.008	0.006	0.006	0.006	1,503,968
2025-01-14	0.007	0.008	0.007	0.008	0.008	320,000
2025-01-13	0.008	0.008	0.008	0.008	0.008	139,659
2025-01-10	0.007	0.007	0.007	0.007	0.007	2,867,170
2025-01-09	0.006	0.007	0.006	0.007	0.007	2,009,523
2025-01-08	0.007	0.007	0.007	0.007	0.007	0
2025-01-07	0.007	0.007	0.007	0.007	0.007	250,000
2025-01-06	0.007	0.007	0.007	0.007	0.007	4,001,293
2025-01-03	0.007	0.007	0.007	0.007	0.007	12,885,280
2025-01-02	0.006	0.007	0.006	0.007	0.007	1,014,132
2024-12-31	0.006	0.006	0.006	0.006	0.006	2,470,000
2024-12-30	0.006	0.006	0.006	0.006	0.006	4,403,225
2024-12-27	0.005	0.006	0.005	0.006	0.006	3,142,163
2024-12-24	0.005	0.005	0.005	0.005	0.005	0
2024-12-23	0.005	0.005	0.005	0.005	0.005	3,232,251
2024-12-20	0.005	0.005	0.005	0.005	0.005	2,591,225
2024-12-19	0.006	0.006	0.005	0.005	0.005	199,274
2024-12-18	0.005	0.005	0.005	0.005	0.005	1,983,000
2024-12-17	0.006	0.008	0.006	0.007	0.007	14,950,771
2024-12-16	0.004	0.006	0.004	0.006	0.006	7,218,750
2024-12-13	0.004	0.004	0.003	0.004	0.004	1,987,719
2024-12-12	0.004	0.004	0.004	0.004	0.004	2,248,265
2024-12-11	0.004	0.004	0.004	0.004	0.004	3,719,505
2024-12-10	0.004	0.004	0.004	0.004	0.004	1,736,413
2024-12-09	0.005	0.005	0.004	0.005	0.005	424,935
2024-12-06	0.005	0.005	0.005	0.005	0.005	200,000
2024-12-05	0.005	0.005	0.004	0.004	0.004	2,533,876
2024-12-04	0.005	0.005	0.005	0.005	0.005	900,000
2024-12-03	0.005	0.005	0.005	0.005	0.005	232,000
2024-12-02	0.005	0.005	0.005	0.005	0.005	289,910
2024-11-29	0.004	0.004	0.004	0.004	0.004	0

← NewerPage 8 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.