Eclipse Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.012	0.012	0.011	0.011	0.011	2,746,496
2026-10-20	0.012	0.012	0.011	0.011	0.011	935,437
2026-10-19	0.012	0.012	0.011	0.012	0.012	115,437
2026-10-16	0.012	0.012	0.012	0.012	0.012	1,060,881
2026-10-15	0.012	0.012	0.012	0.012	0.012	732,356
2026-10-14	0.012	0.012	0.011	0.011	0.011	466,000
2026-10-13	0.011	0.012	0.011	0.012	0.012	1,066,000
2026-10-12	0.013	0.013	0.011	0.011	0.011	2,663,315
2026-10-09	0.012	0.012	0.012	0.012	0.012	974,618
2026-10-08	0.013	0.013	0.012	0.012	0.012	230,082
2026-10-07	0.012	0.012	0.012	0.012	0.012	0
2026-10-06	0.013	0.013	0.012	0.012	0.012	1,412,500
2026-10-05	0.013	0.013	0.012	0.012	0.012	527,813
2026-10-02	0.013	0.013	0.012	0.012	0.012	3,217,879
2026-10-01	0.015	0.015	0.014	0.014	0.014	2,599,881
2026-09-30	0.015	0.015	0.014	0.015	0.015	236,458
2026-09-29	0.014	0.014	0.014	0.014	0.014	165,068
2026-09-28	0.014	0.015	0.014	0.014	0.014	158,165
2026-09-25	0.015	0.015	0.015	0.015	0.015	59,542
2026-09-24	0.015	0.015	0.014	0.014	0.014	1,443,511
2026-09-23	0.015	0.015	0.015	0.015	0.015	1,436,097
2026-09-22	0.017	0.017	0.015	0.015	0.015	3,271,095
2026-09-21	0.018	0.019	0.017	0.017	0.017	13,773,636
2026-09-18	0.014	0.015	0.014	0.015	0.015	919,711
2026-09-17	0.015	0.015	0.014	0.014	0.014	1,297,933
2026-09-16	0.015	0.015	0.015	0.015	0.015	0
2026-09-15	0.015	0.015	0.015	0.015	0.015	3,204,649
2026-09-14	0.015	0.015	0.015	0.015	0.015	35,500
2026-09-11	0.014	0.015	0.014	0.015	0.015	40,674
2026-09-10	0.014	0.014	0.014	0.014	0.014	568,601
2026-09-09	0.015	0.015	0.015	0.015	0.015	637,098
2026-09-08	0.015	0.015	0.015	0.015	0.015	100,000
2026-09-07	0.014	0.016	0.014	0.014	0.014	5,303,039
2026-09-04	0.015	0.015	0.015	0.015	0.015	37,500
2026-09-03	0.015	0.015	0.014	0.014	0.014	3,384,128
2026-09-02	0.015	0.015	0.015	0.015	0.015	2,586
2026-09-01	0.015	0.015	0.015	0.015	0.015	306,831
2026-08-31	0.014	0.015	0.014	0.014	0.014	2,386,257
2026-08-28	0.015	0.015	0.015	0.015	0.015	37,914
2026-08-27	0.014	0.014	0.014	0.014	0.014	388,333
2026-08-26	0.012	0.014	0.012	0.014	0.014	4,648,224
2026-08-25	0.012	0.012	0.011	0.012	0.012	1,301,723
2026-08-24	0.012	0.013	0.012	0.012	0.012	4,714,241
2026-08-21	0.013	0.013	0.013	0.013	0.013	193,120
2026-08-20	0.013	0.014	0.013	0.013	0.013	1,455,912
2026-08-19	0.014	0.014	0.013	0.014	0.014	77,481
2026-08-18	0.015	0.015	0.014	0.014	0.014	691,089
2026-08-17	0.014	0.015	0.013	0.015	0.015	1,625,039
2026-08-14	0.014	0.014	0.014	0.014	0.014	2,728,931
2026-08-13	0.014	0.015	0.014	0.014	0.014	886,106
2026-08-12	0.014	0.015	0.013	0.014	0.014	3,008,845
2026-08-11	0.014	0.014	0.013	0.013	0.013	33,333
2026-08-10	0.014	0.014	0.013	0.013	0.013	584,646
2026-08-07	0.014	0.014	0.014	0.014	0.014	0
2026-08-06	0.013	0.014	0.013	0.014	0.014	197,776
2026-08-05	0.015	0.015	0.014	0.014	0.014	2,289,630
2026-08-04	0.014	0.015	0.014	0.015	0.015	1,972,932
2026-08-03	0.015	0.015	0.014	0.014	0.014	427,636
2026-07-31	0.014	0.014	0.014	0.014	0.014	111,489
2026-07-30	0.014	0.015	0.014	0.014	0.014	132,879

Page 1 of 3 · 130 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.