Australia markets open in 5 hours 37 minutes

Eclipse Metals Limited (EPM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01700.0000 (0.00%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20210.01700.01800.01700.01700.01702,964,960
26 Feb 20210.01900.01900.01700.01700.01707,184,361
25 Feb 20210.01900.01900.01800.01800.01805,165,698
24 Feb 20210.02000.02000.01900.01900.01903,595,946
23 Feb 20210.02000.02000.01900.01900.01903,253,491
22 Feb 20210.02200.02200.01900.01900.01909,784,465
19 Feb 20210.02000.02100.02000.02100.02108,420,953
18 Feb 20210.02000.02000.01900.01900.01901,205,000
17 Feb 20210.02000.02000.01900.01900.01902,942,833
16 Feb 20210.01800.02000.01800.01900.01902,301,651
15 Feb 20210.01900.01900.01800.01800.0180340,902
12 Feb 20210.01900.01900.01800.01800.01807,114,712
11 Feb 20210.02000.02000.01900.01900.01901,151,886
10 Feb 20210.02000.02100.01900.01900.01906,405,741
09 Feb 20210.02300.02300.01900.01900.019012,993,850
08 Feb 20210.01800.02300.01800.02200.022025,649,899
05 Feb 20210.01700.01900.01700.01800.01806,728,540
04 Feb 20210.01800.01800.01700.01700.01701,391,581
03 Feb 20210.01700.01700.01700.01700.01704,736,707
02 Feb 20210.01700.01700.01600.01600.01602,693,638
01 Feb 20210.01700.01700.01600.01600.01609,768,251
29 Jan 20210.01700.01800.01700.01700.01703,933,736
28 Jan 20210.01800.01900.01700.01700.01705,647,183
27 Jan 20210.01800.01900.01800.01800.01802,394,904
25 Jan 20210.01700.01800.01700.01800.018010,490,186
22 Jan 20210.01700.01800.01700.01800.01807,173,596
21 Jan 20210.01800.01800.01600.01700.017018,155,049
20 Jan 20210.02000.02000.01800.01800.018013,699,243
19 Jan 20210.02000.02100.01900.02000.02007,931,007
18 Jan 20210.02100.02300.02000.02000.020014,671,643
15 Jan 20210.02000.02300.02000.02100.021036,636,464
14 Jan 20210.02600.03200.02000.02000.0200107,415,580
13 Jan 20210.01800.01800.01800.01800.0180-
12 Jan 20210.01800.01800.01800.01800.0180-
11 Jan 20210.01800.01800.01800.01800.0180-
08 Jan 20210.01800.01800.01800.01800.0180-
07 Jan 20210.01800.01800.01800.01800.0180-
06 Jan 20210.01700.02000.01700.01800.018012,888,823
05 Jan 20210.01600.01600.01600.01600.01603,745,252
04 Jan 20210.01500.01500.01500.01500.01502,904,716
31 Dec 20200.01500.01500.01400.01500.01502,787,418
30 Dec 20200.01400.01500.01300.01500.01501,632,265
29 Dec 20200.01200.01300.01200.01200.01203,711,975
24 Dec 20200.01300.01300.01100.01100.01101,792,567
23 Dec 20200.01200.01200.01200.01200.0120290,627
22 Dec 20200.01300.01300.01200.01200.01201,175,768
21 Dec 20200.01200.01300.01200.01300.01303,211,908
18 Dec 20200.01300.01300.01200.01200.01203,537,540
17 Dec 20200.01300.01300.01200.01200.01206,049,967
16 Dec 20200.01700.01700.01300.01300.013011,311,217
15 Dec 20200.01500.01650.01500.01600.016027,053,924
14 Dec 20200.01300.01400.01300.01400.01403,554,291
11 Dec 20200.01300.01300.01300.01300.01306,642,682
10 Dec 20200.01300.01400.01300.01300.013010,750,277
09 Dec 20200.01300.01300.01200.01300.01301,281,144
08 Dec 20200.01200.01450.01200.01200.012012,476,430
07 Dec 20200.01100.01300.01100.01200.012014,532,450
04 Dec 20200.01100.01100.01100.01100.011074,218
03 Dec 20200.01000.01100.01000.01000.01002,667,271
02 Dec 20200.01000.01100.01000.01100.0110837,263
01 Dec 20200.01000.01000.01000.01000.0100921,000
30 Nov 20200.01000.01000.01000.01000.010098,004
27 Nov 20200.01000.01000.01000.01000.01001,553,881
26 Nov 20200.01000.01100.01000.01100.01103,549,894
25 Nov 20200.01100.01100.01100.01100.0110970,000
24 Nov 20200.01100.01100.01000.01000.01004,072,329
23 Nov 20200.01000.01100.01000.01000.01002,066,945
20 Nov 20200.01000.01000.01000.01000.01001,000,000
19 Nov 20200.01000.01000.01000.01000.01001,053,443
18 Nov 20200.01000.01000.01000.01000.01001,110,800
17 Nov 20200.01000.01000.01000.01000.01002,257,166
16 Nov 20200.01000.01000.01000.01000.0100984,444
13 Nov 20200.01000.01100.01000.01000.01001,381,636
12 Nov 20200.01100.01100.01000.01100.01101,491,025
11 Nov 20200.01100.01100.01100.01100.0110480,000
10 Nov 20200.01000.01100.00900.01000.01002,857,636
09 Nov 20200.01000.01000.01000.01000.01003,498,001
06 Nov 20200.00900.00900.00900.00900.009070,000
05 Nov 20200.00900.00900.00900.00900.00901,254,222
04 Nov 20200.00900.00900.00900.00900.00901,453,221
03 Nov 20200.01000.01000.00900.00900.00902,092,282
02 Nov 20200.00900.00900.00800.00900.00903,154,111
30 Oct 20200.00900.00900.00800.00800.00802,258,195
29 Oct 20200.00800.00800.00800.00800.0080400,000
28 Oct 20200.00800.00800.00800.00800.008072,000
27 Oct 20200.00800.00800.00800.00800.00801,989,725
26 Oct 20200.00800.00900.00800.00900.00904,285,079
23 Oct 20200.00800.00800.00800.00800.00803,446,159
22 Oct 20200.00800.00800.00800.00800.00807,918,610
21 Oct 20200.01000.01000.00800.00800.00802,998,628
20 Oct 20200.00900.01100.00900.00900.009010,333,724
19 Oct 20200.00800.00800.00800.00800.0080-
16 Oct 20200.00800.00800.00800.00800.00803,359,188
15 Oct 20200.00900.00900.00800.00800.00809,688,745
14 Oct 20200.00900.00900.00800.00800.00801,265,000
13 Oct 20200.00900.00900.00800.00800.00803,580,508
12 Oct 20200.01000.01000.00900.00900.00906,286,475
09 Oct 20200.01000.01000.00900.00900.00901,803,167
08 Oct 20200.01100.01100.01000.01000.0100808,363
07 Oct 20200.01100.01100.01100.01100.0110130,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...