Eclipse Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.02	0.02	0.02	0.02	0.02	-	2,436,840
Jun 22, 2026	0.02	0.02	0.02	0.02	0.02	7.14%	5,066,700
Jun 19, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	2,184,390
Jun 18, 2026	0.02	0.02	0.02	0.02	0.02	-	1,400,629
Jun 17, 2026	0.02	0.02	0.02	0.02	0.02	-	2,766,834
Jun 16, 2026	0.02	0.02	0.02	0.02	0.02	7.14%	2,163,465
Jun 15, 2026	0.01	0.02	0.01	0.01	0.01	-	3,539,747
Jun 12, 2026	0.01	0.02	0.01	0.01	0.01	12.00%	5,346,935
Jun 11, 2026	0.01	0.01	0.01	0.01	0.01	-3.85%	2,953,115
Jun 10, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	3,944,999
Jun 9, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	11,267,300
Jun 5, 2026	0.01	0.01	0.01	0.01	0.01	3.85%	136,729
Jun 4, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	1,250,000
Jun 3, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	434,110
Jun 2, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	2,002,117
Jun 1, 2026	0.01	0.01	0.01	0.01	0.01	3.70%	1,801,712
May 29, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	2,497,386
May 28, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	7,663,230
May 27, 2026	0.01	0.01	0.01	0.01	0.01	-3.70%	689,271
May 26, 2026	0.01	0.01	0.01	0.01	0.01	-3.57%	3,442,283
May 25, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	3,334,190
May 22, 2026	0.02	0.02	0.01	0.02	0.02	7.14%	1,313,052
May 21, 2026	0.01	0.02	0.01	0.01	0.01	-	5,869,112
May 20, 2026	0.02	0.02	0.01	0.01	0.01	-	4,925,285
May 19, 2026	0.02	0.02	0.01	0.01	0.01	-12.50%	11,594,570
May 18, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	115,918
May 15, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	2,013,357
May 14, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	2,326,623
May 13, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	2,728,351
May 12, 2026	0.02	0.02	0.02	0.02	0.02	-	12,244,390
May 11, 2026	0.02	0.02	0.02	0.02	0.02	-	4,250,743
May 8, 2026	0.02	0.02	0.02	0.02	0.02	-	2,476,217
May 7, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	3,582,026
May 6, 2026	0.02	0.02	0.02	0.02	0.02	-	6,497,385
May 5, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	6,390,680
May 4, 2026	0.02	0.02	0.02	0.02	0.02	-	3,178,774
May 1, 2026	0.02	0.02	0.02	0.02	0.02	-	8,104,671
Apr 30, 2026	0.02	0.02	0.02	0.02	0.02	-10.00%	11,339,960
Apr 29, 2026	0.02	0.03	0.02	0.02	0.02	33.33%	99,611,160
Apr 28, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	3,669,199
Apr 27, 2026	0.02	0.02	0.02	0.02	0.02	-	4,638,243
Apr 24, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	2,566,825
Apr 23, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	12,260,660
Apr 22, 2026	0.02	0.02	0.02	0.02	0.02	-	481,523
Apr 21, 2026	0.02	0.02	0.02	0.02	0.02	-5.26%	7,409,243
Apr 20, 2026	0.02	0.02	0.02	0.02	0.02	-	4,604,292
Apr 17, 2026	0.02	0.02	0.02	0.02	0.02	-	5,745,161
Apr 16, 2026	0.02	0.02	0.02	0.02	0.02	5.56%	15,541,530
Apr 15, 2026	0.02	0.02	0.02	0.02	0.02	-5.26%	1,456,934
Apr 14, 2026	0.02	0.02	0.02	0.02	0.02	5.56%	3,346,530