Eclipse Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.02	0.02	0.01	0.01	0.01	-	427,636
Jul 31, 2026	0.01	0.01	0.01	0.01	0.01	-	111,489
Jul 30, 2026	0.01	0.01	0.01	0.01	0.01	-	132,879
Jul 29, 2026	0.01	0.01	0.01	0.01	0.01	-	89,681
Jul 28, 2026	0.01	0.01	0.01	0.01	0.01	-	697,803
Jul 27, 2026	0.01	0.01	0.01	0.01	0.01	-	626,441
Jul 24, 2026	0.01	0.01	0.01	0.01	0.01	-	925,000
Jul 23, 2026	0.01	0.02	0.01	0.01	0.01	-	893,828
Jul 22, 2026	0.01	0.01	0.01	0.01	0.01	16.67%	3,952,977
Jul 21, 2026	0.01	0.01	0.01	0.01	0.01	-	876,168
Jul 20, 2026	0.01	0.01	0.01	0.01	0.01	-14.29%	3,553,310
Jul 17, 2026	0.02	0.02	0.01	0.01	0.01	-	2,354,702
Jul 16, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	1,152,486
Jul 15, 2026	0.02	0.02	0.01	0.02	0.02	-3.23%	2,123,031
Jul 14, 2026	0.01	0.02	0.01	0.02	0.02	3.33%	629,266
Jul 13, 2026	0.02	0.02	0.02	0.02	0.02	-	1,352,194
Jul 10, 2026	0.02	0.02	0.02	0.02	0.02	-	1,140,412
Jul 9, 2026	0.02	0.02	0.02	0.02	0.02	-	1,850,364
Jul 8, 2026	0.02	0.02	0.02	0.02	0.02	-	664,272
Jul 7, 2026	0.02	0.02	0.02	0.02	0.02	-	195,173
Jul 6, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	1,485,366
Jul 3, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	405,000
Jul 2, 2026	0.02	0.02	0.02	0.02	0.02	-3.23%	601,622
Jul 1, 2026	0.02	0.02	0.02	0.02	0.02	3.33%	686,741
Jun 30, 2026	0.02	0.02	0.02	0.02	0.02	-	2,396,570
Jun 29, 2026	0.02	0.02	0.02	0.02	0.02	-	2,704,226
Jun 26, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	3,953,947
Jun 25, 2026	0.01	0.01	0.01	0.01	0.01	-	5,247,018
Jun 24, 2026	0.01	0.01	0.01	0.01	0.01	-6.67%	1,807,404
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