Eclipse Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.014	0.014	0.014	0.014	0.014	89,681
2026-07-28	0.014	0.014	0.014	0.014	0.014	697,803
2026-07-27	0.014	0.014	0.014	0.014	0.014	626,441
2026-07-24	0.014	0.014	0.014	0.014	0.014	925,000
2026-07-23	0.014	0.015	0.014	0.014	0.014	893,828
2026-07-22	0.013	0.014	0.012	0.014	0.014	3,952,977
2026-07-21	0.012	0.012	0.012	0.012	0.012	876,168
2026-07-20	0.014	0.014	0.012	0.012	0.012	3,553,310
2026-07-17	0.015	0.015	0.014	0.014	0.014	2,354,702
2026-07-16	0.015	0.015	0.014	0.014	0.014	1,152,486
2026-07-15	0.016	0.016	0.015	0.015	0.015	2,123,031
2026-07-14	0.014	0.016	0.014	0.016	0.016	629,266
2026-07-13	0.015	0.015	0.015	0.015	0.015	1,352,194
2026-07-10	0.016	0.016	0.015	0.015	0.015	1,140,412
2026-07-09	0.016	0.016	0.015	0.015	0.015	1,850,364
2026-07-08	0.016	0.016	0.015	0.015	0.015	664,272
2026-07-07	0.015	0.015	0.015	0.015	0.015	195,173
2026-07-06	0.016	0.016	0.015	0.015	0.015	1,485,366
2026-07-03	0.016	0.016	0.016	0.016	0.016	405,000
2026-07-02	0.016	0.016	0.015	0.015	0.015	601,622
2026-07-01	0.015	0.016	0.015	0.016	0.016	686,741
2026-06-30	0.015	0.016	0.015	0.015	0.015	2,396,570
2026-06-29	0.015	0.015	0.015	0.015	0.015	2,704,226
2026-06-26	0.014	0.016	0.014	0.015	0.015	3,953,947
2026-06-25	0.014	0.014	0.014	0.014	0.014	5,247,018
2026-06-24	0.014	0.014	0.014	0.014	0.014	1,807,404
2026-06-23	0.016	0.016	0.015	0.015	0.015	2,436,840
2026-06-22	0.015	0.017	0.015	0.015	0.015	5,066,700
2026-06-19	0.015	0.015	0.014	0.014	0.014	2,184,390
2026-06-18	0.015	0.015	0.015	0.015	0.015	1,400,629
2026-06-17	0.015	0.017	0.015	0.015	0.015	2,766,834
2026-06-16	0.015	0.015	0.015	0.015	0.015	2,163,465
2026-06-15	0.015	0.016	0.014	0.014	0.014	3,539,747
2026-06-12	0.013	0.015	0.013	0.014	0.014	5,346,935
2026-06-11	0.013	0.013	0.013	0.013	0.013	2,953,115
2026-06-10	0.013	0.013	0.013	0.013	0.013	3,944,999
2026-06-09	0.014	0.014	0.012	0.012	0.012	11,267,308
2026-06-05	0.014	0.014	0.014	0.014	0.014	136,729
2026-06-04	0.013	0.014	0.013	0.013	0.013	1,250,000
2026-06-03	0.014	0.014	0.014	0.014	0.014	434,110
2026-06-02	0.014	0.014	0.013	0.013	0.013	2,002,117
2026-06-01	0.013	0.014	0.013	0.014	0.014	1,801,712
2026-05-29	0.014	0.014	0.013	0.014	0.014	2,497,386
2026-05-28	0.013	0.014	0.012	0.012	0.012	7,663,230
2026-05-27	0.014	0.014	0.013	0.013	0.013	689,271
2026-05-26	0.014	0.014	0.014	0.014	0.014	3,442,283
2026-05-25	0.015	0.015	0.014	0.014	0.014	3,334,190
2026-05-22	0.015	0.015	0.014	0.015	0.015	1,313,052
2026-05-21	0.014	0.015	0.014	0.014	0.014	5,869,112
2026-05-20	0.015	0.015	0.014	0.014	0.014	4,925,285
2026-05-19	0.015	0.015	0.014	0.014	0.014	11,594,574
2026-05-18	0.016	0.016	0.015	0.016	0.016	115,918
2026-05-15	0.016	0.017	0.015	0.015	0.015	2,013,357
2026-05-14	0.016	0.017	0.016	0.016	0.016	2,326,623
2026-05-13	0.016	0.016	0.015	0.015	0.015	2,728,351
2026-05-12	0.016	0.017	0.016	0.016	0.016	12,244,395
2026-05-11	0.017	0.017	0.016	0.016	0.016	4,250,743
2026-05-08	0.017	0.017	0.016	0.016	0.016	2,476,217
2026-05-07	0.017	0.017	0.016	0.016	0.016	3,582,026
2026-05-06	0.018	0.018	0.016	0.017	0.017	6,497,385

← NewerPage 2 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.