Eclipse Metals Limited (EPM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

-0.0010

(-10.00%)

At close: 04:10PM AEST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.0095	0.0100	0.0090	0.0090	0.0090	1,688,686
02 May 2024	0.0095	0.0100	0.0090	0.0100	0.0100	930,822
01 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	495,880
30 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	681,100
29 Apr 2024	0.0110	0.0110	0.0100	0.0100	0.0100	176,409
26 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	726,303
24 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	576,108
23 Apr 2024	0.0110	0.0110	0.0090	0.0100	0.0100	3,067,775
22 Apr 2024	0.0110	0.0120	0.0110	0.0110	0.0110	425,043
19 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,884,154
18 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,174,826
17 Apr 2024	0.0120	0.0120	0.0090	0.0100	0.0100	1,127,220
16 Apr 2024	0.0100	0.0120	0.0100	0.0120	0.0120	3,140,287
15 Apr 2024	0.0100	0.0110	0.0090	0.0100	0.0100	2,263,806
12 Apr 2024	0.0070	0.0110	0.0070	0.0100	0.0100	5,735,008
11 Apr 2024	0.0055	0.0080	0.0055	0.0080	0.0080	5,560,249
10 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	182,200
09 Apr 2024	0.0055	0.0055	0.0055	0.0055	0.0055	48,333
08 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	138,162
05 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	715,733
04 Apr 2024	0.0060	0.0060	0.0050	0.0060	0.0060	549,822
03 Apr 2024	0.0050	0.0060	0.0050	0.0060	0.0060	204,267
02 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	5,358,660
28 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	830,000
27 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,503,000
26 Mar 2024	0.0060	0.0070	0.0050	0.0050	0.0050	4,890,000
25 Mar 2024	0.0060	0.0070	0.0060	0.0060	0.0060	2,079,597
22 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,048,909
21 Mar 2024	0.0060	0.0065	0.0060	0.0060	0.0060	947,143
20 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,094,388
19 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	828,714
18 Mar 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,151,479
15 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	18,000
14 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
13 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	15,714
12 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	58,300
11 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	143,018
08 Mar 2024	0.0070	0.0070	0.0065	0.0070	0.0070	343,857
07 Mar 2024	0.0060	0.0070	0.0060	0.0070	0.0070	2,379,389
06 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	702,943
05 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
04 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	612,000
01 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	572,223
29 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,143,461
28 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	855,733
27 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	1,570,505
26 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
23 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	368,750
22 Feb 2024	0.0070	0.0075	0.0070	0.0075	0.0075	2,980,040
21 Feb 2024	0.0075	0.0080	0.0075	0.0080	0.0080	800,000
20 Feb 2024	0.0070	0.0075	0.0070	0.0070	0.0070	493,190
19 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	717,000
16 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	3,992,040
15 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	919,781
14 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,106,171
13 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	656,648
09 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	262,500
08 Feb 2024	0.0080	0.0080	0.0070	0.0080	0.0080	2,040,128
07 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
06 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	218,000
05 Feb 2024	0.0080	0.0080	0.0070	0.0075	0.0075	1,383,617
02 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	225,000
01 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
31 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	275,000
30 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
29 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
25 Jan 2024	0.0075	0.0080	0.0075	0.0080	0.0080	639,678
24 Jan 2024	0.0075	0.0075	0.0075	0.0075	0.0075	30,000
23 Jan 2024	0.0080	0.0080	0.0075	0.0080	0.0080	540,118
22 Jan 2024	0.0080	0.0080	0.0075	0.0075	0.0075	271,280
19 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,447,058
18 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	983,062
17 Jan 2024	0.0090	0.0090	0.0080	0.0090	0.0090	136,568
16 Jan 2024	0.0090	0.0090	0.0085	0.0090	0.0090	392,250
15 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	588,000
12 Jan 2024	0.0090	0.0100	0.0080	0.0100	0.0100	2,880,525
11 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	868,006
10 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,732,977
09 Jan 2024	0.0070	0.0080	0.0070	0.0070	0.0070	1,290,000
08 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
05 Jan 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,081,054
04 Jan 2024	0.0080	0.0080	0.0070	0.0070	0.0070	388,003
03 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	32,000
02 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,399,999
29 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
28 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	800,000
27 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	80,972
22 Dec 2023	0.0090	0.0090	0.0070	0.0080	0.0080	1,260,001
21 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	1,399,761
20 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	62,500
18 Dec 2023	0.0080	0.0080	0.0070	0.0080	0.0080	3,806,438
15 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
14 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	754,629
13 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,061,270
12 Dec 2023	0.0085	0.0090	0.0085	0.0090	0.0090	260,000
11 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	441,588
08 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	132,000
07 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	3,351,309
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD95,962.80+5,842.86(+6.48%)

Eclipse Metals Limited (EPM.AX)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
95,962.80
+5,842.86(+6.48%)