Eclipse Metals Limited (ASX:EPM)
Australia · Delayed Price · Currency is AUD 0.0160
+0.0010 (6.67%)
May 14, 2026, 3:58 PM AEST
Eclipse Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.70% | 4,209,361 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.78% | 65,296 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,392,424 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 2,659,841 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 3,857,783 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 4,562,336 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 509,228 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 278,153 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,807,865 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 4,229,928 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,687,299 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,418,642 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 6,085,980 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.57% | 8,771,135 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.94% | 1,742,486 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 7,594,587 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,428,940 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 2,722,420 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,084,354 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 457,281 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 1,275,260 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 84,074 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 1,816,386 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 7,564,801 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 11,658,670 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 1,454,847 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.44% | 918,904 |