Mail

EPM.AX - Eclipse Metals Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2020	0.0090	0.0090	0.0090	0.0090	0.0090	368,333
04 Jun 2020	0.0090	0.0090	0.0080	0.0090	0.0090	3,271,465
03 Jun 2020	0.0080	0.0080	0.0080	0.0080	0.0080	2,150,000
02 Jun 2020	0.0080	0.0080	0.0080	0.0080	0.0080	60,000
01 Jun 2020	0.0090	0.0090	0.0080	0.0090	0.0090	1,009,444
29 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	350,000
28 May 2020	0.0090	0.0090	0.0080	0.0080	0.0080	341,000
27 May 2020	0.0080	0.0090	0.0080	0.0090	0.0090	872,445
26 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	3,904,401
25 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	1,670,000
21 May 2020	0.0080	0.0080	0.0080	0.0080	0.0080	9,317,143
20 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	243,654
19 May 2020	0.0080	0.0080	0.0070	0.0070	0.0070	700,506
18 May 2020	0.0070	0.0080	0.0070	0.0080	0.0080	2,017,506
15 May 2020	0.0070	0.0075	0.0070	0.0075	0.0075	1,362,501
14 May 2020	0.0070	0.0075	0.0070	0.0070	0.0070	365,631
13 May 2020	0.0070	0.0070	0.0070	0.0070	0.0070	7,665,001
12 May 2020	0.0070	0.0070	0.0060	0.0070	0.0070	22,447,958
11 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	-
08 May 2020	0.0090	0.0090	0.0090	0.0090	0.0090	12,187,496
07 May 2020	0.0070	0.0090	0.0070	0.0080	0.0080	23,053,953
06 May 2020	0.0060	0.0070	0.0060	0.0070	0.0070	640,000
05 May 2020	0.0060	0.0070	0.0060	0.0060	0.0060	3,657,868
04 May 2020	0.0060	0.0060	0.0060	0.0060	0.0060	2,455,132
01 May 2020	0.0050	0.0060	0.0050	0.0060	0.0060	289,675
30 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	1,000,000
29 Apr 2020	0.0050	0.0060	0.0050	0.0060	0.0060	328,894
28 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	5,664,000
27 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	815,007
24 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	3,882,950
23 Apr 2020	0.0060	0.0060	0.0050	0.0050	0.0050	2,414,383
22 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
21 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	1,000,000
20 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	2,980,000
17 Apr 2020	0.0060	0.0060	0.0060	0.0060	0.0060	2,164,000
16 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	71,892
15 Apr 2020	0.0050	0.0060	0.0050	0.0060	0.0060	1,627,000
14 Apr 2020	0.0050	0.0050	0.0050	0.0050	0.0050	4,820,749
09 Apr 2020	0.0040	0.0040	0.0040	0.0040	0.0040	35,000
08 Apr 2020	0.0040	0.0040	0.0040	0.0040	0.0040	-
07 Apr 2020	0.0040	0.0040	0.0040	0.0040	0.0040	-
06 Apr 2020	0.0050	0.0050	0.0040	0.0040	0.0040	713,467
03 Apr 2020	0.0040	0.0040	0.0040	0.0040	0.0040	-
02 Apr 2020	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
01 Apr 2020	0.0040	0.0040	0.0040	0.0040	0.0040	627,741
31 Mar 2020	0.0040	0.0040	0.0040	0.0040	0.0040	1,750,000
30 Mar 2020	0.0030	0.0030	0.0030	0.0035	0.0035	1,926,665
27 Mar 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
26 Mar 2020	0.0030	0.0030	0.0030	0.0030	0.0030	125,000
25 Mar 2020	0.0030	0.0030	0.0030	0.0030	0.0030	-
24 Mar 2020	0.0030	0.0030	0.0030	0.0030	0.0030	200,000
23 Mar 2020	0.0030	0.0030	0.0030	0.0030	0.0030	676,726
20 Mar 2020	0.0030	0.0030	0.0030	0.0030	0.0030	500,000
19 Mar 2020	0.0040	0.0040	0.0030	0.0030	0.0030	6,299,110
18 Mar 2020	0.0040	0.0040	0.0040	0.0040	0.0040	2,200,000
17 Mar 2020	0.0040	0.0040	0.0040	0.0040	0.0040	2,749,593
16 Mar 2020	0.0040	0.0040	0.0040	0.0040	0.0040	2,299,999
13 Mar 2020	0.0040	0.0040	0.0040	0.0040	0.0040	6,050,000
12 Mar 2020	0.0040	0.0040	0.0040	0.0040	0.0040	17,752
11 Mar 2020	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
10 Mar 2020	0.0040	0.0050	0.0040	0.0050	0.0050	220,000
09 Mar 2020	0.0050	0.0050	0.0050	0.0050	0.0050	3,000,000
06 Mar 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
05 Mar 2020	0.0060	0.0060	0.0040	0.0050	0.0050	1,699,758
04 Mar 2020	0.0050	0.0050	0.0050	0.0050	0.0050	3,356,667
03 Mar 2020	0.0040	0.0050	0.0040	0.0050	0.0050	325,000
02 Mar 2020	0.0040	0.0050	0.0040	0.0050	0.0050	820,000
28 Feb 2020	0.0050	0.0050	0.0050	0.0050	0.0050	732,500
27 Feb 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
26 Feb 2020	0.0050	0.0050	0.0050	0.0050	0.0050	1,267,456
25 Feb 2020	0.0050	0.0050	0.0050	0.0050	0.0050	1,119,400
24 Feb 2020	0.0050	0.0050	0.0050	0.0050	0.0050	1,712,625
21 Feb 2020	0.0050	0.0050	0.0050	0.0050	0.0050	20,000
20 Feb 2020	0.0050	0.0050	0.0050	0.0050	0.0050	885,027
19 Feb 2020	0.0050	0.0050	0.0050	0.0050	0.0050	3,500,000
18 Feb 2020	0.0050	0.0050	0.0050	0.0050	0.0050	350,000
17 Feb 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
14 Feb 2020	0.0060	0.0060	0.0060	0.0060	0.0060	166,666
13 Feb 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
12 Feb 2020	0.0060	0.0060	0.0060	0.0060	0.0060	85,000
11 Feb 2020	0.0060	0.0060	0.0060	0.0060	0.0060	833,333
10 Feb 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
07 Feb 2020	0.0060	0.0060	0.0060	0.0060	0.0060	166,666
06 Feb 2020	0.0060	0.0060	0.0060	0.0060	0.0060	1,000,000
05 Feb 2020	0.0060	0.0060	0.0060	0.0060	0.0060	363,333
04 Feb 2020	0.0060	0.0060	0.0060	0.0060	0.0060	2,403,200
03 Feb 2020	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,000
31 Jan 2020	0.0050	0.0060	0.0050	0.0060	0.0060	2,645,833
30 Jan 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
29 Jan 2020	0.0050	0.0060	0.0050	0.0050	0.0050	1,947,508
28 Jan 2020	0.0060	0.0060	0.0050	0.0050	0.0050	3,549,208
24 Jan 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
23 Jan 2020	0.0060	0.0060	0.0060	0.0060	0.0060	84,175
22 Jan 2020	0.0050	0.0060	0.0050	0.0060	0.0060	833,333
21 Jan 2020	0.0050	0.0050	0.0050	0.0050	0.0050	736,790
20 Jan 2020	0.0050	0.0050	0.0050	0.0050	0.0050	300,000
17 Jan 2020	0.0050	0.0050	0.0050	0.0050	0.0050	1,300,000
16 Jan 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
15 Jan 2020	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...