Eclipse Metals Ltd Historical Data - EPM | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Eclipse Metals Ltd (EPM)
Eclipse Metals Ltd (EPM) Historical

Eclipse Metals Ltd (EPM)

0.01

0.00

(0.00%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0045	81.8181818182	0.0055	0.012	0.0055	3565314	0.01005021	DE
4	0.004	66.6666666667	0.006	0.012	0.005	2128484	0.00807764	DE
12	0.0025	33.3333333333	0.0075	0.012	0.005	1348990	0.00766874	DE
26	-0.003	-23.0769230769	0.013	0.013	0.005	1286101	0.00845372	DE
52	-0.006	-37.5	0.016	0.024	0.005	1274579	0.01245232	DE
156	-0.01	-50	0.02	0.068	0.005	2031272	0.02937816	DE
260	0.008	400	0.002	0.068	0.001	2529400	0.02127593	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713507300	0.01	0	0.00	0.01	0.01	0.01	1884154
1713420900	0.01	0	0.00	0.01	0.01	0.01	1174826
1713334500	0.01	-0.002	-16.67	0.012	0.012	0.009	1127220
1713248100	0.012	0.002	20.00	0.01	0.012	0.01	3140287
1713161700	0.01	-0.001	-9.09	0.01	0.011	0.009	2263806
1712902500	0.011	0.003	37.50	0.007	0.011	0.007	5735008
1712816100	0.008	0.003	60.00	0.0055	0.008	0.0055	5560249
1712729700	0.005	-0.0005	-9.09	0.005	0.005	0.005	182200
1712643300	0.0055	0.0005	10.00	0.0055	0.0055	0.0055	48333
1712556900	0.005	-0.001	-16.67	0.006	0.006	0.005	138162
1712294100	0.006	0	0.00	0.006	0.006	0.006	715733
1712207700	0.006	0.001	20.00	0.006	0.006	0.005	549822
1712121300	0.005	-0.001	-16.67	0.005	0.005	0.005	204267
1712034900	0.006	0	0.00	0.006	0.006	0.006	5358660
1711602900	0.006	0.001	20.00	0.006	0.006	0.006	830000
1711516500	0.005	-0.002	-28.57	0.006	0.006	0.005	1503000
1711430100	0.007	0.001	16.67	0.006	0.007	0.006	4890000
1711343700	0.006	0	0.00	0.006	0.007	0.006	2079597
1711084500	0.006	0	0.00	0.006	0.006	0.006	1048909
1710998100	0.006	0	0.00	0.006	0.0065	0.006	947143
1710911700	0.006	0	0.00	0.006	0.006	0.006	1094388
1710825300	0.006	-0.001	-14.29	0.007	0.007	0.006	828714
1710738900	0.007	0.001	16.67	0.006	0.007	0.006	1151479
1710479700	0.006	-0.001	-14.29	0.006	0.006	0.006	18000
1710393300	0.007	0	0.00	0.007	0.007	0.007	0
1710306900	0.007	0.001	16.67	0.007	0.007	0.007	15714
1710220500	0.006	-0.001	-14.29	0.006	0.006	0.006	58300
1710134100	0.007	0	0.00	0.007	0.007	0.007	143018
1709874900	0.007	0	0.00	0.007	0.007	0.0065	343857
1709788500	0.007	0.001	16.67	0.006	0.007	0.006	2379389
1709702100	0.006	-0.001	-14.29	0.007	0.007	0.006	702943
1709615700	0.007	0	0.00	0.007	0.007	0.007	0
1709529300	0.007	0	0.00	0.007	0.007	0.007	612000
1709270100	0.007	0	0.00	0.007	0.007	0.007	572223
1709183700	0.007	0	0.00	0.007	0.007	0.007	1143461
1709097300	0.007	0	0.00	0.007	0.007	0.007	855733
1709010900	0.007	-0.001	-12.50	0.008	0.008	0.007	1570505
1708924500	0.008	0	0.00	0.008	0.008	0.008	0
1708665300	0.008	0.0005	6.67	0.008	0.008	0.008	368750
1708578900	0.0075	-0.0005	-6.25	0.007	0.0075	0.007	2980040
1708492500	0.008	0.001	14.29	0.0075	0.008	0.0075	800000
1708406100	0.007	0	0.00	0.007	0.0075	0.007	493190
1708319700	0.007	0	0.00	0.007	0.007	0.007	717000
1708060500	0.007	0	0.00	0.007	0.007	0.007	3992040
1707974100	0.007	0	0.00	0.007	0.007	0.007	919781
1707887700	0.007	0	0.00	0.007	0.007	0.007	1106171
1707801300	0.007	0	0.00	0.007	0.007	0.007	0
1707714900	0.007	-0.001	-12.50	0.008	0.008	0.007	656648
1707455700	0.008	0	0.00	0.008	0.008	0.008	262500
1707369300	0.008	0	0.00	0.008	0.008	0.007	2040128
1707282900	0.008	0	0.00	0.008	0.008	0.008	0
1707196500	0.008	0.0005	6.67	0.008	0.008	0.008	218000
1707110100	0.0075	-0.0005	-6.25	0.008	0.008	0.007	1383617
1706850900	0.008	0	0.00	0.007	0.008	0.007	225000
1706764500	0.008	0	0.00	0.008	0.008	0.008	0
1706678100	0.008	0	0.00	0.008	0.008	0.008	275000
1706591700	0.008	0	0.00	0.008	0.008	0.008	0
1706505300	0.008	0	0.00	0.008	0.008	0.008	0
1706159700	0.008	0.0005	6.67	0.0075	0.008	0.0075	639678
1706073300	0.0075	-0.0005	-6.25	0.0075	0.0075	0.0075	30000
1705986900	0.008	0.0005	6.67	0.008	0.008	0.0075	540118
1705900500	0.0075	-0.0005	-6.25	0.008	0.008	0.0075	271280

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions