Eclipse Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.006	0.006	0.006	0.006	0.006	7,483,447
2025-05-23	0.005	0.006	0.005	0.006	0.006	166,668
2025-05-22	0.006	0.006	0.005	0.006	0.006	382,887
2025-05-21	0.005	0.006	0.005	0.006	0.006	19,630,784
2025-05-20	0.005	0.006	0.005	0.006	0.006	1,720,001
2025-05-19	0.006	0.006	0.006	0.006	0.006	10,998,501
2025-05-16	0.006	0.007	0.006	0.006	0.006	2,526,018
2025-05-15	0.005	0.006	0.005	0.006	0.006	6,783,059
2025-05-14	0.005	0.005	0.005	0.005	0.005	903,663
2025-05-13	0.005	0.005	0.005	0.005	0.005	250,000
2025-05-12	0.005	0.005	0.005	0.005	0.005	304,605
2025-05-09	0.004	0.005	0.004	0.005	0.005	238,571
2025-05-08	0.005	0.005	0.005	0.005	0.005	207,846
2025-05-07	0.005	0.005	0.005	0.005	0.005	76,024
2025-05-06	0.005	0.005	0.005	0.005	0.005	7,196
2025-05-05	0.005	0.005	0.005	0.005	0.005	500,000
2025-05-02	0.004	0.005	0.004	0.005	0.005	2,720
2025-05-01	0.005	0.005	0.005	0.005	0.005	28
2025-04-30	0.005	0.005	0.005	0.005	0.005	0
2025-04-29	0.005	0.005	0.005	0.005	0.005	523,703
2025-04-28	0.005	0.005	0.005	0.005	0.005	2,785,737
2025-04-24	0.005	0.005	0.005	0.005	0.005	300,000
2025-04-23	0.005	0.005	0.005	0.005	0.005	2,633,968
2025-04-22	0.005	0.005	0.005	0.005	0.005	2,320,158
2025-04-17	0.005	0.005	0.005	0.005	0.005	0
2025-04-16	0.005	0.005	0.005	0.005	0.005	200,000
2025-04-15	0.005	0.005	0.005	0.005	0.005	0
2025-04-14	0.005	0.005	0.005	0.005	0.005	7,241
2025-04-11	0.005	0.005	0.005	0.005	0.005	0
2025-04-10	0.005	0.005	0.005	0.005	0.005	792,112
2025-04-09	0.005	0.005	0.005	0.005	0.005	1,597,010
2025-04-08	0.005	0.005	0.005	0.005	0.005	200,000
2025-04-07	0.005	0.005	0.004	0.004	0.004	2,650,000
2025-04-04	0.005	0.005	0.004	0.004	0.004	283,953
2025-04-03	0.005	0.005	0.005	0.005	0.005	4,234,648
2025-04-02	0.005	0.005	0.005	0.005	0.005	1,593,585
2025-04-01	0.005	0.005	0.005	0.005	0.005	191,352
2025-03-31	0.006	0.006	0.006	0.006	0.006	85,000
2025-03-28	0.006	0.006	0.006	0.006	0.006	0
2025-03-27	0.006	0.006	0.006	0.006	0.006	2,945
2025-03-26	0.006	0.006	0.006	0.006	0.006	19,401
2025-03-25	0.005	0.006	0.004	0.006	0.006	10,905,519
2025-03-24	0.005	0.005	0.005	0.005	0.005	100,000
2025-03-21	0.005	0.006	0.005	0.005	0.005	7,315,298
2025-03-20	0.006	0.006	0.006	0.006	0.006	25,333
2025-03-19	0.006	0.006	0.006	0.006	0.006	0
2025-03-18	0.006	0.006	0.006	0.006	0.006	75,889
2025-03-17	0.006	0.006	0.006	0.006	0.006	1,132,953
2025-03-14	0.006	0.006	0.006	0.006	0.006	364,756
2025-03-13	0.006	0.007	0.005	0.005	0.005	4,622,387
2025-03-12	0.006	0.006	0.006	0.006	0.006	1,026,345
2025-03-11	0.006	0.006	0.005	0.006	0.006	3,524,402
2025-03-10	0.005	0.006	0.005	0.006	0.006	6,105,240
2025-03-07	0.005	0.005	0.005	0.005	0.005	0
2025-03-06	0.005	0.005	0.005	0.005	0.005	1,223,928
2025-03-05	0.005	0.005	0.005	0.005	0.005	7,155,268
2025-03-04	0.006	0.006	0.006	0.006	0.006	1,999,999
2025-03-03	0.006	0.006	0.006	0.006	0.006	583,333
2025-02-28	0.006	0.006	0.006	0.006	0.006	628,333
2025-02-27	0.006	0.006	0.006	0.006	0.006	0

← NewerPage 7 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.