Eclipse Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.021	0.021	0.020	0.020	0.020	1,596,588
2025-11-07	0.019	0.021	0.019	0.020	0.020	6,914,107
2025-11-06	0.019	0.020	0.018	0.018	0.018	10,272,875
2025-11-05	0.021	0.022	0.018	0.018	0.018	12,412,172
2025-11-04	0.022	0.022	0.021	0.021	0.021	4,091,162
2025-11-03	0.023	0.023	0.022	0.022	0.022	2,668,415
2025-10-31	0.022	0.023	0.021	0.023	0.023	6,460,782
2025-10-30	0.022	0.024	0.021	0.021	0.021	4,679,543
2025-10-29	0.024	0.024	0.021	0.022	0.022	3,674,567
2025-10-28	0.024	0.024	0.022	0.023	0.023	13,931,564
2025-10-27	0.027	0.029	0.024	0.024	0.024	22,128,585
2025-10-24	0.028	0.030	0.027	0.029	0.029	3,982,360
2025-10-23	0.028	0.029	0.027	0.027	0.027	11,933,102
2025-10-22	0.031	0.031	0.028	0.028	0.028	16,132,357
2025-10-21	0.031	0.032	0.030	0.030	0.030	11,304,261
2025-10-20	0.033	0.033	0.031	0.031	0.031	3,809,994
2025-10-17	0.038	0.038	0.032	0.033	0.033	12,806,173
2025-10-16	0.036	0.038	0.036	0.036	0.036	4,971,314
2025-10-15	0.037	0.039	0.036	0.036	0.036	14,944,901
2025-10-14	0.032	0.036	0.032	0.034	0.034	13,181,474
2025-10-13	0.032	0.033	0.030	0.030	0.030	11,974,447
2025-10-10	0.032	0.032	0.032	0.032	0.032	0
2025-10-09	0.032	0.032	0.032	0.032	0.032	0
2025-10-08	0.034	0.034	0.032	0.032	0.032	1,294,967
2025-10-07	0.033	0.034	0.033	0.033	0.033	1,764,181
2025-10-06	0.035	0.037	0.033	0.033	0.033	17,138,128
2025-10-03	0.032	0.033	0.031	0.031	0.031	4,606,382
2025-10-02	0.030	0.032	0.030	0.032	0.032	6,664,075
2025-10-01	0.028	0.030	0.028	0.030	0.030	2,532,878
2025-09-30	0.027	0.029	0.027	0.028	0.028	3,225,072
2025-09-29	0.029	0.029	0.026	0.027	0.027	2,747,895
2025-09-26	0.030	0.030	0.028	0.029	0.029	1,620,131
2025-09-25	0.030	0.030	0.029	0.029	0.029	1,552,283
2025-09-24	0.032	0.032	0.029	0.029	0.029	1,659,237
2025-09-23	0.033	0.033	0.031	0.031	0.031	1,110,251
2025-09-22	0.031	0.033	0.031	0.033	0.033	6,715,445
2025-09-19	0.027	0.031	0.027	0.031	0.031	4,950,918
2025-09-18	0.027	0.027	0.026	0.027	0.027	3,464,182
2025-09-17	0.028	0.028	0.027	0.028	0.028	1,950,352
2025-09-16	0.028	0.028	0.027	0.027	0.027	1,866,817
2025-09-15	0.027	0.027	0.026	0.027	0.027	2,127,947
2025-09-12	0.024	0.026	0.022	0.026	0.026	9,402,138
2025-09-11	0.027	0.027	0.024	0.025	0.025	12,594,665
2025-09-10	0.028	0.029	0.026	0.026	0.026	3,986,976
2025-09-09	0.029	0.029	0.028	0.028	0.028	1,431,600
2025-09-08	0.030	0.030	0.029	0.029	0.029	6,310,762
2025-09-05	0.029	0.029	0.029	0.029	0.029	2,103,514
2025-09-04	0.027	0.029	0.027	0.028	0.028	4,260,428
2025-09-03	0.031	0.031	0.028	0.028	0.028	12,427,172
2025-09-02	0.029	0.033	0.029	0.029	0.029	3,867,685
2025-09-01	0.030	0.031	0.029	0.029	0.029	2,815,983
2025-08-29	0.030	0.032	0.030	0.030	0.030	4,447,759
2025-08-28	0.031	0.031	0.030	0.030	0.030	750,679
2025-08-27	0.031	0.031	0.029	0.031	0.031	7,210,755
2025-08-26	0.032	0.032	0.030	0.030	0.030	4,619,316
2025-08-25	0.030	0.031	0.029	0.031	0.031	13,270,190
2025-08-22	0.031	0.031	0.029	0.030	0.030	2,066,337
2025-08-21	0.032	0.032	0.030	0.030	0.030	2,193,464
2025-08-20	0.030	0.032	0.029	0.032	0.032	9,190,905
2025-08-19	0.036	0.037	0.031	0.031	0.031	9,245,166

← NewerPage 5 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.