Get the news straight to your inbox every day.

Stay in the loop every day with Yahoo Finance's free Fully Briefed newsletter.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Mar 2021	0.0170	0.0180	0.0170	0.0170	0.0170	2,964,960
26 Feb 2021	0.0190	0.0190	0.0170	0.0170	0.0170	7,184,361
25 Feb 2021	0.0190	0.0190	0.0180	0.0180	0.0180	5,165,698
24 Feb 2021	0.0200	0.0200	0.0190	0.0190	0.0190	3,595,946
23 Feb 2021	0.0200	0.0200	0.0190	0.0190	0.0190	3,253,491
22 Feb 2021	0.0220	0.0220	0.0190	0.0190	0.0190	9,784,465
19 Feb 2021	0.0200	0.0210	0.0200	0.0210	0.0210	8,420,953
18 Feb 2021	0.0200	0.0200	0.0190	0.0190	0.0190	1,205,000
17 Feb 2021	0.0200	0.0200	0.0190	0.0190	0.0190	2,942,833
16 Feb 2021	0.0180	0.0200	0.0180	0.0190	0.0190	2,301,651
15 Feb 2021	0.0190	0.0190	0.0180	0.0180	0.0180	340,902
12 Feb 2021	0.0190	0.0190	0.0180	0.0180	0.0180	7,114,712
11 Feb 2021	0.0200	0.0200	0.0190	0.0190	0.0190	1,151,886
10 Feb 2021	0.0200	0.0210	0.0190	0.0190	0.0190	6,405,741
09 Feb 2021	0.0230	0.0230	0.0190	0.0190	0.0190	12,993,850
08 Feb 2021	0.0180	0.0230	0.0180	0.0220	0.0220	25,649,899
05 Feb 2021	0.0170	0.0190	0.0170	0.0180	0.0180	6,728,540
04 Feb 2021	0.0180	0.0180	0.0170	0.0170	0.0170	1,391,581
03 Feb 2021	0.0170	0.0170	0.0170	0.0170	0.0170	4,736,707
02 Feb 2021	0.0170	0.0170	0.0160	0.0160	0.0160	2,693,638
01 Feb 2021	0.0170	0.0170	0.0160	0.0160	0.0160	9,768,251
29 Jan 2021	0.0170	0.0180	0.0170	0.0170	0.0170	3,933,736
28 Jan 2021	0.0180	0.0190	0.0170	0.0170	0.0170	5,647,183
27 Jan 2021	0.0180	0.0190	0.0180	0.0180	0.0180	2,394,904
25 Jan 2021	0.0170	0.0180	0.0170	0.0180	0.0180	10,490,186
22 Jan 2021	0.0170	0.0180	0.0170	0.0180	0.0180	7,173,596
21 Jan 2021	0.0180	0.0180	0.0160	0.0170	0.0170	18,155,049
20 Jan 2021	0.0200	0.0200	0.0180	0.0180	0.0180	13,699,243
19 Jan 2021	0.0200	0.0210	0.0190	0.0200	0.0200	7,931,007
18 Jan 2021	0.0210	0.0230	0.0200	0.0200	0.0200	14,671,643
15 Jan 2021	0.0200	0.0230	0.0200	0.0210	0.0210	36,636,464
14 Jan 2021	0.0260	0.0320	0.0200	0.0200	0.0200	107,415,580
13 Jan 2021	0.0180	0.0180	0.0180	0.0180	0.0180	-
12 Jan 2021	0.0180	0.0180	0.0180	0.0180	0.0180	-
11 Jan 2021	0.0180	0.0180	0.0180	0.0180	0.0180	-
08 Jan 2021	0.0180	0.0180	0.0180	0.0180	0.0180	-
07 Jan 2021	0.0180	0.0180	0.0180	0.0180	0.0180	-
06 Jan 2021	0.0170	0.0200	0.0170	0.0180	0.0180	12,888,823
05 Jan 2021	0.0160	0.0160	0.0160	0.0160	0.0160	3,745,252
04 Jan 2021	0.0150	0.0150	0.0150	0.0150	0.0150	2,904,716
31 Dec 2020	0.0150	0.0150	0.0140	0.0150	0.0150	2,787,418
30 Dec 2020	0.0140	0.0150	0.0130	0.0150	0.0150	1,632,265
29 Dec 2020	0.0120	0.0130	0.0120	0.0120	0.0120	3,711,975
24 Dec 2020	0.0130	0.0130	0.0110	0.0110	0.0110	1,792,567
23 Dec 2020	0.0120	0.0120	0.0120	0.0120	0.0120	290,627
22 Dec 2020	0.0130	0.0130	0.0120	0.0120	0.0120	1,175,768
21 Dec 2020	0.0120	0.0130	0.0120	0.0130	0.0130	3,211,908
18 Dec 2020	0.0130	0.0130	0.0120	0.0120	0.0120	3,537,540
17 Dec 2020	0.0130	0.0130	0.0120	0.0120	0.0120	6,049,967
16 Dec 2020	0.0170	0.0170	0.0130	0.0130	0.0130	11,311,217
15 Dec 2020	0.0150	0.0165	0.0150	0.0160	0.0160	27,053,924
14 Dec 2020	0.0130	0.0140	0.0130	0.0140	0.0140	3,554,291
11 Dec 2020	0.0130	0.0130	0.0130	0.0130	0.0130	6,642,682
10 Dec 2020	0.0130	0.0140	0.0130	0.0130	0.0130	10,750,277
09 Dec 2020	0.0130	0.0130	0.0120	0.0130	0.0130	1,281,144
08 Dec 2020	0.0120	0.0145	0.0120	0.0120	0.0120	12,476,430
07 Dec 2020	0.0110	0.0130	0.0110	0.0120	0.0120	14,532,450
04 Dec 2020	0.0110	0.0110	0.0110	0.0110	0.0110	74,218
03 Dec 2020	0.0100	0.0110	0.0100	0.0100	0.0100	2,667,271
02 Dec 2020	0.0100	0.0110	0.0100	0.0110	0.0110	837,263
01 Dec 2020	0.0100	0.0100	0.0100	0.0100	0.0100	921,000
30 Nov 2020	0.0100	0.0100	0.0100	0.0100	0.0100	98,004
27 Nov 2020	0.0100	0.0100	0.0100	0.0100	0.0100	1,553,881
26 Nov 2020	0.0100	0.0110	0.0100	0.0110	0.0110	3,549,894
25 Nov 2020	0.0110	0.0110	0.0110	0.0110	0.0110	970,000
24 Nov 2020	0.0110	0.0110	0.0100	0.0100	0.0100	4,072,329
23 Nov 2020	0.0100	0.0110	0.0100	0.0100	0.0100	2,066,945
20 Nov 2020	0.0100	0.0100	0.0100	0.0100	0.0100	1,000,000
19 Nov 2020	0.0100	0.0100	0.0100	0.0100	0.0100	1,053,443
18 Nov 2020	0.0100	0.0100	0.0100	0.0100	0.0100	1,110,800
17 Nov 2020	0.0100	0.0100	0.0100	0.0100	0.0100	2,257,166
16 Nov 2020	0.0100	0.0100	0.0100	0.0100	0.0100	984,444
13 Nov 2020	0.0100	0.0110	0.0100	0.0100	0.0100	1,381,636
12 Nov 2020	0.0110	0.0110	0.0100	0.0110	0.0110	1,491,025
11 Nov 2020	0.0110	0.0110	0.0110	0.0110	0.0110	480,000
10 Nov 2020	0.0100	0.0110	0.0090	0.0100	0.0100	2,857,636
09 Nov 2020	0.0100	0.0100	0.0100	0.0100	0.0100	3,498,001
06 Nov 2020	0.0090	0.0090	0.0090	0.0090	0.0090	70,000
05 Nov 2020	0.0090	0.0090	0.0090	0.0090	0.0090	1,254,222
04 Nov 2020	0.0090	0.0090	0.0090	0.0090	0.0090	1,453,221
03 Nov 2020	0.0100	0.0100	0.0090	0.0090	0.0090	2,092,282
02 Nov 2020	0.0090	0.0090	0.0080	0.0090	0.0090	3,154,111
30 Oct 2020	0.0090	0.0090	0.0080	0.0080	0.0080	2,258,195
29 Oct 2020	0.0080	0.0080	0.0080	0.0080	0.0080	400,000
28 Oct 2020	0.0080	0.0080	0.0080	0.0080	0.0080	72,000
27 Oct 2020	0.0080	0.0080	0.0080	0.0080	0.0080	1,989,725
26 Oct 2020	0.0080	0.0090	0.0080	0.0090	0.0090	4,285,079
23 Oct 2020	0.0080	0.0080	0.0080	0.0080	0.0080	3,446,159
22 Oct 2020	0.0080	0.0080	0.0080	0.0080	0.0080	7,918,610
21 Oct 2020	0.0100	0.0100	0.0080	0.0080	0.0080	2,998,628
20 Oct 2020	0.0090	0.0110	0.0090	0.0090	0.0090	10,333,724
19 Oct 2020	0.0080	0.0080	0.0080	0.0080	0.0080	-
16 Oct 2020	0.0080	0.0080	0.0080	0.0080	0.0080	3,359,188
15 Oct 2020	0.0090	0.0090	0.0080	0.0080	0.0080	9,688,745
14 Oct 2020	0.0090	0.0090	0.0080	0.0080	0.0080	1,265,000
13 Oct 2020	0.0090	0.0090	0.0080	0.0080	0.0080	3,580,508
12 Oct 2020	0.0100	0.0100	0.0090	0.0090	0.0090	6,286,475
09 Oct 2020	0.0100	0.0100	0.0090	0.0090	0.0090	1,803,167
08 Oct 2020	0.0110	0.0110	0.0100	0.0100	0.0100	808,363
07 Oct 2020	0.0110	0.0110	0.0110	0.0110	0.0110	130,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,042.70+102.10(+1.47%)

AUD/USD0.7780+0.0069(+0.89%)

ASX 2006,789.60+116.30(+1.74%)

Get the news straight to your inbox every day.

Eclipse Metals Limited (EPM.AX)

ALL ORDS
7,042.70
+102.10(+1.47%)

AUD/USD
0.7780
+0.0069(+0.89%)

ASX 200
6,789.60
+116.30(+1.74%)