Eclipse Metals Ltd Historical Data - EPM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Eclipse Metals Ltd (EPM)

0.004

0.00

(0.00%)

Closed December 12 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-20	0.005	0.005	0.004	1115818	0.00485994	DE
4	-0.001	-20	0.005	0.006	0.004	1143510	0.00494135	DE
12	-0.002	-33.3333333333	0.006	0.007	0.004	1028989	0.00544533	DE
26	-0.005	-55.5555555556	0.009	0.01	0.004	964043	0.0062292	DE
52	-0.005	-55.5555555556	0.009	0.012	0.004	1050568	0.00729974	DE
156	-0.046	-92	0.05	0.056	0.004	1150138	0.01795822	DE
260	0	0	0.004	0.068	0.003	2373956	0.02163352	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733894100	0.004	-0.0005	-11.11	0.004	0.004	0.004	1957555
1733807700	0.0045	-0.0005	-10.00	0.004	0.0045	0.004	1562772
1733721300	0.005	0	0.00	0.005	0.005	0.004	382442
1733462100	0.005	0	0.00	0.005	0.005	0.005	200000
1733375700	0.005	0	0.00	0.005	0.005	0.004	2533876
1733289300	0.005	0	0.00	0.005	0.005	0.005	900000
1733202900	0.005	0	0.00	0.005	0.005	0.005	232000
1733116500	0.005	0	0.00	0.005	0.005	0.0045	289910
1732857300	0.005	0	0.00	0.005	0.005	0.005	0
1732770900	0.005	0.001	25.00	0.005	0.005	0.005	564285
1732684500	0.004	-0.001	-20.00	0.004	0.005	0.004	1528701
1732598100	0.005	0	0.00	0.005	0.005	0.005	487030
1732511700	0.005	0	0.00	0.0045	0.005	0.0045	100000
1732252500	0.005	0	0.00	0.005	0.005	0.004	1797060
1732166100	0.005	0	0.00	0.005	0.005	0.005	2626000
1732079700	0.005	0	0.00	0.005	0.005	0.005	3331085
1731993300	0.005	0	0.00	0.005	0.006	0.005	776767
1731906900	0.005	0	0.00	0.006	0.006	0.005	1056389
1731647700	0.005	-0.0005	-9.09	0.005	0.005	0.005	9172
1731561300	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1731474900	0.0055	-0.0005	-8.33	0.005	0.006	0.005	2205682
1731388500	0.006	0.001	20.00	0.006	0.006	0.006	1105906
1731302100	0.005	-0.001	-16.67	0.005	0.005	0.005	1784113
1731042900	0.006	0	0.00	0.006	0.006	0.006	166666
1730956500	0.006	0	0.00	0.006	0.006	0.006	0
1730870100	0.006	0	0.00	0.006	0.006	0.006	0
1730783700	0.006	0.001	20.00	0.006	0.006	0.006	273997
1730697300	0.005	-0.001	-16.67	0.005	0.005	0.005	2100000
1730438100	0.006	0	0.00	0.006	0.006	0.006	0
1730351700	0.006	0	0.00	0.006	0.006	0.006	0
1730265300	0.006	0.001	20.00	0.006	0.006	0.006	1129785
1730178900	0.005	-0.001	-16.67	0.005	0.005	0.005	300000
1730092500	0.006	0.001	20.00	0.006	0.006	0.006	833333
1729833300	0.005	-0.001	-16.67	0.006	0.006	0.005	1407729
1729746900	0.006	0	0.00	0.0055	0.006	0.0055	50000
1729660500	0.006	0	0.00	0.006	0.006	0.006	0
1729574100	0.006	0	0.00	0.007	0.007	0.006	1728571
1729487700	0.006	0	0.00	0.006	0.006	0.006	4761000
1729228500	0.006	0	0.00	0.006	0.006	0.006	328774
1729142100	0.006	0	0.00	0.006	0.006	0.006	1225435
1729055700	0.006	-0.001	-14.29	0.007	0.007	0.006	1644216
1728969300	0.007	0.001	16.67	0.007	0.007	0.007	684525
1728882900	0.006	0.0005	9.09	0.006	0.006	0.0055	1931303
1728623700	0.0055	-0.0005	-8.33	0.0055	0.0055	0.0055	90833
1728537300	0.006	0	0.00	0.006	0.006	0.006	166666
1728450900	0.006	0	0.00	0.006	0.006	0.006	166666
1728364500	0.006	0.0005	9.09	0.006	0.006	0.006	966278
1728281700	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1728022500	0.0055	-0.0005	-8.33	0.006	0.006	0.0055	252499
1727936100	0.006	0.0005	9.09	0.005	0.006	0.005	111666
1727849700	0.0055	0	0.00	0.0055	0.006	0.005	589543
1727763300	0.0055	-0.0005	-8.33	0.006	0.006	0.0055	1005041
1727676900	0.006	0	0.00	0.006	0.006	0.006	0
1727417700	0.006	0	0.00	0.006	0.006	0.006	302000
1727331300	0.006	0	0.00	0.006	0.006	0.006	0
1727244900	0.006	0	0.00	0.006	0.006	0.006	227491
1727158500	0.006	0.001	20.00	0.006	0.006	0.006	3654758
1727072100	0.005	-0.001	-16.67	0.006	0.006	0.005	300000
1726812900	0.006	0	0.00	0.006	0.006	0.006	0
1726726500	0.006	0	0.00	0.006	0.006	0.006	216666
1726640100	0.006	0	0.00	0.006	0.006	0.006	331833
1726553700	0.006	0	0.00	0.005	0.006	0.005	680666
1726467300	0.006	0	0.00	0.006	0.006	0.006	578334
1726208100	0.006	0	0.00	0.006	0.006	0.005	1093428
1726121700	0.006	-0.001	-14.29	0.006	0.006	0.006	4006543

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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