Eclipse Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.036	0.037	0.031	0.031	0.031	9,245,166
2025-08-18	0.034	0.037	0.032	0.034	0.034	13,104,832
2025-08-15	0.030	0.034	0.029	0.033	0.033	22,105,346
2025-08-14	0.029	0.031	0.028	0.030	0.030	2,996,909
2025-08-13	0.030	0.031	0.028	0.028	0.028	7,386,315
2025-08-12	0.031	0.032	0.028	0.029	0.029	18,376,040
2025-08-11	0.024	0.031	0.024	0.030	0.030	57,870,175
2025-08-08	0.020	0.022	0.020	0.022	0.022	10,144,606
2025-08-07	0.020	0.020	0.020	0.020	0.020	6,041,253
2025-08-06	0.019	0.019	0.019	0.019	0.019	611,020
2025-08-05	0.019	0.020	0.019	0.019	0.019	731,445
2025-08-04	0.020	0.020	0.019	0.019	0.019	2,576,632
2025-08-01	0.019	0.020	0.019	0.019	0.019	2,296,571
2025-07-31	0.019	0.019	0.018	0.019	0.019	3,123,603
2025-07-30	0.019	0.020	0.018	0.020	0.020	2,053,935
2025-07-29	0.019	0.019	0.018	0.018	0.018	905,538
2025-07-28	0.020	0.021	0.016	0.019	0.019	9,122,913
2025-07-25	0.020	0.021	0.019	0.020	0.020	6,388,529
2025-07-24	0.020	0.021	0.020	0.020	0.020	2,261,676
2025-07-23	0.022	0.022	0.020	0.020	0.020	11,593,602
2025-07-22	0.019	0.022	0.018	0.022	0.022	21,447,641
2025-07-21	0.020	0.020	0.019	0.019	0.019	1,423,324
2025-07-18	0.019	0.020	0.018	0.019	0.019	7,053,831
2025-07-17	0.019	0.020	0.019	0.019	0.019	7,011,583
2025-07-16	0.019	0.020	0.018	0.019	0.019	9,624,128
2025-07-15	0.018	0.020	0.017	0.019	0.019	22,017,924
2025-07-14	0.016	0.018	0.016	0.017	0.017	6,190,580
2025-07-11	0.016	0.016	0.015	0.016	0.016	7,017,851
2025-07-10	0.015	0.016	0.015	0.015	0.015	2,132,901
2025-07-09	0.016	0.016	0.015	0.015	0.015	10,813,827
2025-07-08	0.016	0.016	0.015	0.016	0.016	1,877,500
2025-07-07	0.017	0.017	0.016	0.016	0.016	9,437,562
2025-07-04	0.016	0.017	0.016	0.017	0.017	8,342,972
2025-07-03	0.017	0.017	0.016	0.016	0.016	5,313,135
2025-07-02	0.016	0.017	0.016	0.017	0.017	9,048,842
2025-07-01	0.016	0.016	0.015	0.015	0.015	1,808,241
2025-06-30	0.014	0.015	0.014	0.015	0.015	7,816,731
2025-06-27	0.015	0.015	0.014	0.014	0.014	2,585,609
2025-06-26	0.014	0.016	0.014	0.015	0.015	7,840,986
2025-06-25	0.013	0.014	0.013	0.014	0.014	8,475,797
2025-06-24	0.013	0.014	0.013	0.013	0.013	1,451,866
2025-06-23	0.013	0.013	0.013	0.013	0.013	506,902
2025-06-20	0.014	0.014	0.013	0.013	0.013	1,222,108
2025-06-19	0.015	0.016	0.013	0.013	0.013	28,523,427
2025-06-18	0.015	0.015	0.014	0.014	0.014	4,037,818
2025-06-17	0.013	0.015	0.012	0.014	0.014	16,178,598
2025-06-16	0.014	0.014	0.013	0.013	0.013	7,021,504
2025-06-13	0.014	0.015	0.013	0.013	0.013	5,611,437
2025-06-12	0.014	0.015	0.013	0.013	0.013	12,040,545
2025-06-11	0.016	0.017	0.014	0.015	0.015	13,725,737
2025-06-10	0.018	0.019	0.016	0.016	0.016	32,370,939
2025-06-06	0.015	0.015	0.015	0.015	0.015	0
2025-06-05	0.019	0.019	0.015	0.015	0.015	23,465,368
2025-06-04	0.019	0.023	0.018	0.019	0.019	72,449,714
2025-06-03	0.007	0.015	0.007	0.015	0.015	65,692,044
2025-06-02	0.005	0.005	0.005	0.005	0.005	0
2025-05-30	0.005	0.005	0.005	0.005	0.005	1,061,430
2025-05-29	0.005	0.005	0.005	0.005	0.005	1,788,032
2025-05-28	0.005	0.006	0.005	0.006	0.006	2,526,442
2025-05-27	0.005	0.006	0.005	0.006	0.006	180,002

← NewerPage 6 of 22 · 1,266 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.