EPM.AX - Eclipse Metals Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20200.00900.00900.00900.00900.0090368,333
04 Jun 20200.00900.00900.00800.00900.00903,271,465
03 Jun 20200.00800.00800.00800.00800.00802,150,000
02 Jun 20200.00800.00800.00800.00800.008060,000
01 Jun 20200.00900.00900.00800.00900.00901,009,444
29 May 20200.00800.00800.00800.00800.0080350,000
28 May 20200.00900.00900.00800.00800.0080341,000
27 May 20200.00800.00900.00800.00900.0090872,445
26 May 20200.00800.00800.00800.00800.00803,904,401
25 May 20200.00800.00800.00800.00800.0080-
22 May 20200.00800.00800.00800.00800.00801,670,000
21 May 20200.00800.00800.00800.00800.00809,317,143
20 May 20200.00700.00700.00700.00700.0070243,654
19 May 20200.00800.00800.00700.00700.0070700,506
18 May 20200.00700.00800.00700.00800.00802,017,506
15 May 20200.00700.00750.00700.00750.00751,362,501
14 May 20200.00700.00750.00700.00700.0070365,631
13 May 20200.00700.00700.00700.00700.00707,665,001
12 May 20200.00700.00700.00600.00700.007022,447,958
11 May 20200.00900.00900.00900.00900.0090-
08 May 20200.00900.00900.00900.00900.009012,187,496
07 May 20200.00700.00900.00700.00800.008023,053,953
06 May 20200.00600.00700.00600.00700.0070640,000
05 May 20200.00600.00700.00600.00600.00603,657,868
04 May 20200.00600.00600.00600.00600.00602,455,132
01 May 20200.00500.00600.00500.00600.0060289,675
30 Apr 20200.00600.00600.00600.00600.00601,000,000
29 Apr 20200.00500.00600.00500.00600.0060328,894
28 Apr 20200.00500.00500.00500.00500.00505,664,000
27 Apr 20200.00600.00600.00600.00600.0060815,007
24 Apr 20200.00500.00500.00500.00500.00503,882,950
23 Apr 20200.00600.00600.00500.00500.00502,414,383
22 Apr 20200.00600.00600.00600.00600.0060-
21 Apr 20200.00600.00600.00600.00600.00601,000,000
20 Apr 20200.00600.00600.00600.00600.00602,980,000
17 Apr 20200.00600.00600.00600.00600.00602,164,000
16 Apr 20200.00500.00500.00500.00500.005071,892
15 Apr 20200.00500.00600.00500.00600.00601,627,000
14 Apr 20200.00500.00500.00500.00500.00504,820,749
09 Apr 20200.00400.00400.00400.00400.004035,000
08 Apr 20200.00400.00400.00400.00400.0040-
07 Apr 20200.00400.00400.00400.00400.0040-
06 Apr 20200.00500.00500.00400.00400.0040713,467
03 Apr 20200.00400.00400.00400.00400.0040-
02 Apr 20200.00400.00400.00400.00400.0040500,000
01 Apr 20200.00400.00400.00400.00400.0040627,741
31 Mar 20200.00400.00400.00400.00400.00401,750,000
30 Mar 20200.00300.00300.00300.00350.00351,926,665
27 Mar 20200.00300.00300.00300.00300.0030-
26 Mar 20200.00300.00300.00300.00300.0030125,000
25 Mar 20200.00300.00300.00300.00300.0030-
24 Mar 20200.00300.00300.00300.00300.0030200,000
23 Mar 20200.00300.00300.00300.00300.0030676,726
20 Mar 20200.00300.00300.00300.00300.0030500,000
19 Mar 20200.00400.00400.00300.00300.00306,299,110
18 Mar 20200.00400.00400.00400.00400.00402,200,000
17 Mar 20200.00400.00400.00400.00400.00402,749,593
16 Mar 20200.00400.00400.00400.00400.00402,299,999
13 Mar 20200.00400.00400.00400.00400.00406,050,000
12 Mar 20200.00400.00400.00400.00400.004017,752
11 Mar 20200.00400.00400.00400.00400.0040100,000
10 Mar 20200.00400.00500.00400.00500.0050220,000
09 Mar 20200.00500.00500.00500.00500.00503,000,000
06 Mar 20200.00500.00500.00500.00500.0050-
05 Mar 20200.00600.00600.00400.00500.00501,699,758
04 Mar 20200.00500.00500.00500.00500.00503,356,667
03 Mar 20200.00400.00500.00400.00500.0050325,000
02 Mar 20200.00400.00500.00400.00500.0050820,000
28 Feb 20200.00500.00500.00500.00500.0050732,500
27 Feb 20200.00500.00500.00500.00500.0050-
26 Feb 20200.00500.00500.00500.00500.00501,267,456
25 Feb 20200.00500.00500.00500.00500.00501,119,400
24 Feb 20200.00500.00500.00500.00500.00501,712,625
21 Feb 20200.00500.00500.00500.00500.005020,000
20 Feb 20200.00500.00500.00500.00500.0050885,027
19 Feb 20200.00500.00500.00500.00500.00503,500,000
18 Feb 20200.00500.00500.00500.00500.0050350,000
17 Feb 20200.00600.00600.00600.00600.0060-
14 Feb 20200.00600.00600.00600.00600.0060166,666
13 Feb 20200.00600.00600.00600.00600.0060-
12 Feb 20200.00600.00600.00600.00600.006085,000
11 Feb 20200.00600.00600.00600.00600.0060833,333
10 Feb 20200.00600.00600.00600.00600.0060-
07 Feb 20200.00600.00600.00600.00600.0060166,666
06 Feb 20200.00600.00600.00600.00600.00601,000,000
05 Feb 20200.00600.00600.00600.00600.0060363,333
04 Feb 20200.00600.00600.00600.00600.00602,403,200
03 Feb 20200.00500.00500.00500.00500.00501,000,000
31 Jan 20200.00500.00600.00500.00600.00602,645,833
30 Jan 20200.00500.00500.00500.00500.0050-
29 Jan 20200.00500.00600.00500.00500.00501,947,508
28 Jan 20200.00600.00600.00500.00500.00503,549,208
24 Jan 20200.00600.00600.00600.00600.0060-
23 Jan 20200.00600.00600.00600.00600.006084,175
22 Jan 20200.00500.00600.00500.00600.0060833,333
21 Jan 20200.00500.00500.00500.00500.0050736,790
20 Jan 20200.00500.00500.00500.00500.0050300,000
17 Jan 20200.00500.00500.00500.00500.00501,300,000
16 Jan 20200.00500.00500.00500.00500.0050-
15 Jan 20200.00500.00500.00500.00500.0050100,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...