Eclipse Metals Limited (EPM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:51PM AEDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 90,833 |
| 11 Oct 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 90,833 |
| 10 Oct 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 166,666 |
| 09 Oct 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 166,666 |
| 08 Oct 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 966,278 |
| 07 Oct 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
| 04 Oct 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 252,499 |
| 03 Oct 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 111,666 |
| 02 Oct 2024 | 0.0055 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 589,543 |
| 01 Oct 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 1,005,041 |
| 30 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 27 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 302,000 |
| 26 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 25 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 227,491 |
| 24 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,654,758 |
| 23 Sept 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 300,000 |
| 20 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 19 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 216,666 |
| 18 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 331,833 |
| 17 Sept 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 680,666 |
| 16 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 578,334 |
| 13 Sept 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,093,428 |
| 12 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 4,006,543 |
| 11 Sept 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 63,500 |
| 10 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 459,420 |
| 09 Sept 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,060,601 |
| 06 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,111,256 |
| 05 Sept 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,138,467 |
| 04 Sept 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,432,445 |
| 03 Sept 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 85,126 |
| 02 Sept 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 500,000 |
| 30 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 142,857 |
| 29 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 50,000 |
| 28 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 27 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,120,599 |
| 26 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 20,000 |
| 23 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 21,739 |
| 22 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,150,000 |
| 21 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,100,000 |
| 20 Aug 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 3,299,077 |
| 19 Aug 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 100,000 |
| 16 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 15 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 14 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 860,000 |
| 13 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 622,060 |
| 12 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 25,463 |
| 09 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 22,222 |
| 08 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,561,495 |
| 07 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 536,951 |
| 06 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 391,950 |
| 05 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 696,335 |
| 02 Aug 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 328,741 |
| 01 Aug 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 45,000 |
| 31 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,720 |
| 30 July 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 421,425 |
| 29 July 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,192,857 |
| 26 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 25 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 24 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 3,182,323 |
| 23 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 689,696 |
| 22 July 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 527,422 |
| 19 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 889,684 |
| 18 July 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 155,971 |
| 17 July 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 69,566 |
| 16 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 182,750 |
| 15 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 205,161 |
| 12 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 11 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,259,911 |
| 10 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 110,286 |
| 09 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 164,350 |
| 08 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,917 |
| 05 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 04 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 643,111 |
| 03 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,189,655 |
| 02 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,650,934 |
| 01 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 813,521 |
| 28 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 858,309 |
| 27 June 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,314,622 |
| 26 June 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 382,805 |
| 25 June 2024 | 0.0070 | 0.0100 | 0.0070 | 0.0090 | 0.0090 | 3,166,764 |
| 24 June 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 600,336 |
| 21 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 20 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 365,607 |
| 19 June 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 112,500 |
| 18 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 625,000 |
| 17 June 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,245,665 |
| 14 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 906,407 |
| 13 June 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 4,440,332 |
| 12 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 52,154 |
| 11 June 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 823,333 |
| 07 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 219,918 |
| 06 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 149,042 |
| 05 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,512,059 |
| 04 June 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 369,047 |
| 03 June 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,389,284 |
| 31 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 911,330 |
| 30 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 905,041 |
| 29 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,211,542 |
| 28 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 111,111 |
| 27 May 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 189,702 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.