Eclipse Metals Limited (ASX:EPM)
Australia · Delayed Price · Currency is AUD 0.0120
-0.0020 (-14.29%)
Oct 2, 2026, 4:10 PM AEST
Eclipse Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 3,217,879 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.45% | 2,599,881 |
| Sep 30, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 3.57% | 236,458 |
| Sep 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 165,068 |
| Sep 28, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -3.45% | 158,165 |
| Sep 25, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 3.57% | 59,542 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 1,443,511 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 1,436,097 |
| Sep 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | 3,271,095 |
| Sep 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.33% | 13,773,636 |
| Sep 18, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 919,711 |
| Sep 17, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 1,297,933 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 43,334 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 35,500 |
| Sep 11, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 40,674 |
| Sep 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 568,601 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 637,098 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 100,000 |
| Sep 7, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -3.45% | 5,303,039 |
| Sep 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.57% | 37,500 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 3,384,128 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,586 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 306,831 |
| Aug 31, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 2,386,257 |
| Aug 28, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 37,914 |
| Aug 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.70% | 388,333 |
| Aug 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | 4,648,224 |
| Aug 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,301,723 |
| Aug 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 4,714,241 |
| Aug 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 193,120 |
| Aug 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.70% | 1,455,912 |
| Aug 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.57% | 77,481 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 691,089 |
| Aug 17, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 1,625,039 |
| Aug 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 2,728,931 |
| Aug 13, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 886,106 |
| Aug 12, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.69% | 3,008,845 |
| Aug 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 33,333 |
| Aug 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 584,646 |
| Aug 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 197,776 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -3.45% | 2,289,630 |
| Aug 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.57% | 1,972,932 |
| 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 |