Eclipse Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.023	0.023	0.021	0.021	0.021	8,688,038
2026-02-05	0.025	0.025	0.023	0.023	0.023	6,442,464
2026-02-04	0.025	0.026	0.025	0.026	0.026	2,042,588
2026-02-03	0.025	0.027	0.024	0.024	0.024	3,863,262
2026-02-02	0.024	0.026	0.024	0.025	0.025	3,447,988
2026-01-30	0.026	0.026	0.024	0.024	0.024	2,661,497
2026-01-29	0.026	0.027	0.024	0.025	0.025	6,526,635
2026-01-28	0.026	0.026	0.025	0.026	0.026	5,155,910
2026-01-27	0.029	0.029	0.026	0.026	0.026	14,883,150
2026-01-23	0.028	0.030	0.028	0.028	0.028	5,908,239
2026-01-22	0.029	0.029	0.027	0.027	0.027	3,980,052
2026-01-21	0.027	0.029	0.027	0.029	0.029	2,751,059
2026-01-20	0.028	0.028	0.027	0.027	0.027	1,838,542
2026-01-19	0.028	0.029	0.026	0.027	0.027	7,168,742
2026-01-16	0.026	0.028	0.026	0.027	0.027	3,472,900
2026-01-15	0.030	0.030	0.027	0.027	0.027	8,037,110
2026-01-14	0.029	0.030	0.029	0.029	0.029	2,527,687
2026-01-13	0.032	0.032	0.029	0.029	0.029	8,524,276
2026-01-12	0.035	0.035	0.031	0.032	0.032	28,944,381
2026-01-09	0.028	0.034	0.028	0.032	0.032	28,742,600
2026-01-08	0.028	0.030	0.027	0.028	0.028	16,467,053
2026-01-07	0.025	0.028	0.025	0.028	0.028	10,333,468
2026-01-06	0.025	0.025	0.024	0.024	0.024	5,489,636
2026-01-05	0.024	0.026	0.024	0.024	0.024	9,134,907
2026-01-02	0.022	0.023	0.022	0.023	0.023	1,870,674
2025-12-31	0.022	0.023	0.021	0.021	0.021	2,151,919
2025-12-30	0.022	0.023	0.022	0.023	0.023	2,510,691
2025-12-29	0.022	0.023	0.022	0.022	0.022	2,071,073
2025-12-24	0.020	0.022	0.020	0.022	0.022	1,865,427
2025-12-23	0.020	0.021	0.019	0.020	0.020	2,201,374
2025-12-22	0.020	0.020	0.020	0.020	0.020	1,124,263
2025-12-19	0.020	0.020	0.020	0.020	0.020	685,263
2025-12-18	0.021	0.021	0.020	0.020	0.020	584,254
2025-12-17	0.021	0.021	0.020	0.021	0.021	2,117,891
2025-12-16	0.021	0.022	0.021	0.021	0.021	1,632,209
2025-12-15	0.021	0.022	0.021	0.021	0.021	198,705
2025-12-12	0.022	0.022	0.021	0.021	0.021	270,845
2025-12-11	0.023	0.023	0.021	0.021	0.021	356,409
2025-12-10	0.021	0.023	0.021	0.021	0.021	1,547,870
2025-12-09	0.022	0.022	0.021	0.021	0.021	589,285
2025-12-08	0.023	0.023	0.021	0.021	0.021	457,513
2025-12-05	0.023	0.023	0.022	0.022	0.022	1,264,813
2025-12-04	0.022	0.023	0.022	0.022	0.022	769,969
2025-12-03	0.023	0.023	0.021	0.021	0.021	1,797,145
2025-12-02	0.024	0.024	0.023	0.023	0.023	5,047,838
2025-12-01	0.024	0.026	0.024	0.024	0.024	8,616,666
2025-11-28	0.018	0.024	0.018	0.023	0.023	13,834,989
2025-11-27	0.018	0.018	0.017	0.018	0.018	1,307,720
2025-11-26	0.016	0.019	0.016	0.017	0.017	16,620,896
2025-11-25	0.019	0.019	0.015	0.015	0.015	22,589,470
2025-11-24	0.020	0.020	0.018	0.019	0.019	5,717,496
2025-11-21	0.019	0.020	0.019	0.020	0.020	1,112,490
2025-11-20	0.020	0.020	0.019	0.019	0.019	866,865
2025-11-19	0.019	0.020	0.019	0.020	0.020	165,899
2025-11-18	0.019	0.020	0.019	0.019	0.019	3,193,182
2025-11-17	0.019	0.019	0.018	0.019	0.019	2,157,278
2025-11-14	0.019	0.019	0.018	0.019	0.019	4,586,704
2025-11-13	0.019	0.020	0.019	0.019	0.019	1,739,557
2025-11-12	0.019	0.020	0.019	0.019	0.019	470,904
2025-11-11	0.021	0.021	0.020	0.020	0.020	3,493,872

← NewerPage 4 of 5 · 255 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.