Eclipse Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.005	0.005	0.004	0.004	0.004	564,285
2024-11-27	0.004	0.005	0.004	0.004	0.004	1,528,701
2024-11-26	0.005	0.005	0.005	0.005	0.005	487,030
2024-11-25	0.005	0.005	0.005	0.005	0.005	100,000
2024-11-22	0.005	0.005	0.004	0.005	0.005	1,797,060
2024-11-21	0.005	0.005	0.005	0.005	0.005	2,626,000
2024-11-20	0.005	0.005	0.005	0.005	0.005	3,331,085
2024-11-19	0.005	0.006	0.005	0.005	0.005	776,767
2024-11-18	0.006	0.006	0.005	0.005	0.005	1,056,389
2024-11-15	0.005	0.005	0.005	0.005	0.005	9,172
2024-11-14	0.005	0.005	0.005	0.005	0.005	0
2024-11-13	0.005	0.006	0.005	0.005	0.005	2,205,682
2024-11-12	0.006	0.006	0.005	0.005	0.005	1,105,906
2024-11-11	0.005	0.005	0.005	0.005	0.005	1,784,113
2024-11-08	0.006	0.006	0.006	0.006	0.006	166,666
2024-11-07	0.006	0.006	0.006	0.006	0.006	0
2024-11-06	0.006	0.006	0.006	0.006	0.006	0
2024-11-05	0.006	0.006	0.006	0.006	0.006	273,997
2024-11-04	0.005	0.005	0.005	0.005	0.005	2,100,000
2024-11-01	0.006	0.006	0.006	0.006	0.006	0
2024-10-31	0.006	0.006	0.006	0.006	0.006	0
2024-10-30	0.006	0.006	0.006	0.006	0.006	1,129,785
2024-10-29	0.005	0.005	0.005	0.005	0.005	300,000
2024-10-28	0.006	0.006	0.006	0.006	0.006	833,333
2024-10-25	0.006	0.006	0.005	0.005	0.005	1,407,729
2024-10-24	0.006	0.006	0.006	0.006	0.006	50,000
2024-10-23	0.006	0.006	0.006	0.006	0.006	0
2024-10-22	0.007	0.007	0.006	0.006	0.006	1,728,571
2024-10-21	0.006	0.006	0.006	0.006	0.006	4,761,000
2024-10-18	0.006	0.006	0.006	0.006	0.006	328,774
2024-10-17	0.006	0.006	0.006	0.006	0.006	1,225,435
2024-10-16	0.007	0.007	0.006	0.006	0.006	1,644,216
2024-10-15	0.007	0.007	0.007	0.007	0.007	684,525
2024-10-14	0.006	0.006	0.006	0.006	0.006	1,931,303
2024-10-11	0.006	0.006	0.006	0.006	0.006	90,833
2024-10-10	0.006	0.006	0.006	0.006	0.006	166,666
2024-10-09	0.006	0.006	0.006	0.006	0.006	166,666
2024-10-08	0.006	0.006	0.006	0.006	0.006	966,278
2024-10-07	0.006	0.006	0.006	0.006	0.006	0
2024-10-04	0.006	0.006	0.006	0.006	0.006	252,499
2024-10-03	0.005	0.006	0.005	0.006	0.006	111,666
2024-10-02	0.006	0.006	0.005	0.006	0.006	589,543
2024-10-01	0.006	0.006	0.006	0.006	0.006	1,005,041
2024-09-30	0.006	0.006	0.006	0.006	0.006	0
2024-09-27	0.006	0.006	0.006	0.006	0.006	302,000
2024-09-26	0.006	0.006	0.006	0.006	0.006	0
2024-09-25	0.006	0.006	0.006	0.006	0.006	227,491
2024-09-24	0.006	0.006	0.006	0.006	0.006	3,654,758
2024-09-23	0.006	0.006	0.005	0.005	0.005	300,000
2024-09-20	0.006	0.006	0.006	0.006	0.006	0
2024-09-19	0.006	0.006	0.006	0.006	0.006	216,666
2024-09-18	0.006	0.006	0.006	0.006	0.006	331,833
2024-09-17	0.005	0.006	0.005	0.006	0.006	680,666
2024-09-16	0.006	0.006	0.006	0.006	0.006	578,334
2024-09-13	0.006	0.006	0.005	0.006	0.006	1,093,428
2024-09-12	0.006	0.006	0.006	0.006	0.006	4,006,543
2024-09-11	0.006	0.007	0.006	0.007	0.007	63,500
2024-09-10	0.006	0.006	0.006	0.006	0.006	459,420
2024-09-09	0.007	0.007	0.006	0.006	0.006	2,060,601
2024-09-06	0.006	0.006	0.006	0.006	0.006	1,111,256

← NewerPage 9 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.