Eclipse Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.018	0.018	0.017	0.017	0.017	6,390,680
2026-05-04	0.020	0.020	0.018	0.018	0.018	3,178,774
2026-05-01	0.018	0.020	0.018	0.018	0.018	8,104,671
2026-04-30	0.020	0.020	0.017	0.018	0.018	11,339,965
2026-04-29	0.018	0.026	0.018	0.020	0.020	99,611,164
2026-04-28	0.016	0.016	0.015	0.015	0.015	3,669,199
2026-04-27	0.016	0.016	0.015	0.016	0.016	4,638,243
2026-04-24	0.018	0.018	0.016	0.016	0.016	2,566,825
2026-04-23	0.019	0.019	0.017	0.017	0.017	12,260,661
2026-04-22	0.019	0.019	0.018	0.018	0.018	481,523
2026-04-21	0.019	0.020	0.018	0.018	0.018	7,409,243
2026-04-20	0.020	0.020	0.019	0.019	0.019	4,604,292
2026-04-17	0.019	0.020	0.019	0.019	0.019	5,745,161
2026-04-16	0.019	0.019	0.018	0.019	0.019	15,541,530
2026-04-15	0.019	0.019	0.018	0.018	0.018	1,456,934
2026-04-14	0.019	0.019	0.019	0.019	0.019	3,346,530
2026-04-13	0.019	0.019	0.018	0.018	0.018	4,209,361
2026-04-10	0.019	0.019	0.019	0.019	0.019	65,296
2026-04-09	0.018	0.019	0.018	0.018	0.018	2,392,424
2026-04-08	0.020	0.020	0.018	0.018	0.018	2,659,841
2026-04-07	0.018	0.020	0.018	0.019	0.019	3,857,783
2026-04-02	0.020	0.020	0.018	0.018	0.018	4,562,336
2026-04-01	0.020	0.020	0.019	0.019	0.019	509,228
2026-03-31	0.020	0.020	0.020	0.020	0.020	278,153
2026-03-30	0.020	0.020	0.019	0.020	0.020	1,807,865
2026-03-27	0.018	0.020	0.018	0.020	0.020	4,229,928
2026-03-26	0.019	0.019	0.018	0.018	0.018	4,687,299
2026-03-25	0.019	0.019	0.018	0.018	0.018	1,418,642
2026-03-24	0.016	0.020	0.016	0.018	0.018	6,085,980
2026-03-23	0.018	0.018	0.016	0.016	0.016	8,771,135
2026-03-20	0.017	0.018	0.017	0.018	0.018	1,742,486
2026-03-19	0.019	0.019	0.017	0.017	0.017	7,594,587
2026-03-18	0.019	0.019	0.018	0.018	0.018	2,428,940
2026-03-17	0.020	0.021	0.018	0.018	0.018	2,722,420
2026-03-16	0.020	0.020	0.018	0.020	0.020	3,084,354
2026-03-13	0.020	0.020	0.018	0.020	0.020	457,281
2026-03-12	0.019	0.020	0.018	0.020	0.020	1,275,260
2026-03-11	0.019	0.019	0.018	0.019	0.019	84,074
2026-03-10	0.018	0.019	0.017	0.019	0.019	1,816,386
2026-03-09	0.019	0.019	0.017	0.017	0.017	7,564,801
2026-03-06	0.021	0.021	0.018	0.018	0.018	11,658,671
2026-03-05	0.021	0.021	0.020	0.020	0.020	1,454,847
2026-03-04	0.021	0.021	0.020	0.021	0.021	918,904
2026-03-03	0.020	0.021	0.020	0.021	0.021	576,900
2026-03-02	0.021	0.021	0.020	0.021	0.021	4,857,393
2026-02-27	0.022	0.023	0.021	0.021	0.021	2,492,937
2026-02-26	0.021	0.022	0.021	0.022	0.022	6,161,722
2026-02-25	0.021	0.021	0.021	0.021	0.021	1,082,907
2026-02-24	0.021	0.022	0.021	0.021	0.021	2,421,309
2026-02-23	0.021	0.022	0.021	0.021	0.021	2,322,131
2026-02-20	0.024	0.024	0.021	0.021	0.021	4,307,663
2026-02-19	0.023	0.024	0.023	0.023	0.023	1,783,828
2026-02-18	0.022	0.023	0.022	0.023	0.023	1,026,229
2026-02-17	0.022	0.022	0.022	0.022	0.022	558,034
2026-02-16	0.022	0.023	0.021	0.022	0.022	4,455,210
2026-02-13	0.022	0.023	0.022	0.022	0.022	16,506
2026-02-12	0.022	0.023	0.022	0.023	0.023	753,957
2026-02-11	0.023	0.023	0.022	0.022	0.022	2,373,235
2026-02-10	0.024	0.024	0.023	0.023	0.023	221,081
2026-02-09	0.022	0.024	0.022	0.023	0.023	2,291,955

← NewerPage 3 of 22 · 1,270 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.