Euro Manganese Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.345	0.345	0.335	0.345	0.345	29,711
2023-01-09	0.335	0.345	0.333	0.345	0.345	153,926
2023-01-06	0.325	0.325	0.320	0.320	0.320	84,744
2023-01-05	0.330	0.340	0.328	0.340	0.340	34,213
2023-01-04	0.325	0.330	0.320	0.330	0.330	29,799
2023-01-03	0.330	0.345	0.315	0.320	0.320	84,369
2022-12-30	0.355	0.355	0.340	0.355	0.355	20,776
2022-12-29	0.330	0.355	0.330	0.355	0.355	46,693
2022-12-28	0.355	0.355	0.325	0.340	0.340	102,090
2022-12-23	0.335	0.355	0.325	0.355	0.355	167,431
2022-12-22	0.350	0.355	0.350	0.355	0.355	129,053
2022-12-21	0.335	0.350	0.335	0.350	0.350	88,908
2022-12-20	0.315	0.340	0.315	0.340	0.340	158,696
2022-12-19	0.325	0.330	0.320	0.320	0.320	245,724
2022-12-16	0.325	0.335	0.320	0.330	0.330	104,325
2022-12-15	0.335	0.340	0.325	0.325	0.325	74,803
2022-12-14	0.330	0.355	0.325	0.325	0.325	164,858
2022-12-13	0.335	0.360	0.330	0.330	0.330	116,554
2022-12-12	0.360	0.360	0.340	0.350	0.350	37,789
2022-12-09	0.350	0.360	0.345	0.360	0.360	61,917
2022-12-08	0.355	0.360	0.340	0.350	0.350	298,526
2022-12-07	0.330	0.360	0.330	0.350	0.350	446,797
2022-12-06	0.335	0.350	0.330	0.330	0.330	55,892
2022-12-05	0.340	0.350	0.330	0.350	0.350	99,796
2022-12-02	0.345	0.350	0.345	0.350	0.350	24,868
2022-12-01	0.340	0.350	0.340	0.350	0.350	67,558
2022-11-30	0.335	0.350	0.330	0.335	0.335	31,657
2022-11-29	0.345	0.350	0.325	0.335	0.335	87,992
2022-11-28	0.350	0.355	0.340	0.350	0.350	59,643
2022-11-25	0.350	0.350	0.340	0.350	0.350	30,801
2022-11-24	0.340	0.370	0.340	0.350	0.350	225,068
2022-11-23	0.340	0.340	0.330	0.335	0.335	46,183
2022-11-22	0.345	0.345	0.340	0.345	0.345	41,203
2022-11-21	0.355	0.355	0.340	0.345	0.345	42,915
2022-11-18	0.365	0.370	0.355	0.370	0.370	311,779
2022-11-17	0.335	0.390	0.335	0.365	0.365	664,422
2022-11-16	0.325	0.330	0.325	0.325	0.325	145,329
2022-11-15	0.325	0.335	0.325	0.325	0.325	26,498
2022-11-14	0.320	0.335	0.315	0.333	0.333	125,968
2022-11-11	0.320	0.325	0.310	0.315	0.315	142,332
2022-11-10	0.310	0.315	0.300	0.300	0.300	128,660
2022-11-09	0.305	0.310	0.300	0.300	0.300	45,157
2022-11-08	0.290	0.300	0.290	0.295	0.295	67,895
2022-11-07	0.345	0.345	0.275	0.285	0.285	264,977
2022-11-04	0.305	0.350	0.305	0.345	0.345	273,865
2022-11-03	0.270	0.300	0.270	0.300	0.300	635,222
2022-11-02	0.270	0.280	0.270	0.270	0.270	88,222
2022-11-01	0.275	0.280	0.275	0.280	0.280	292,472
2022-10-31	0.260	0.270	0.255	0.270	0.270	116,950
2022-10-28	0.260	0.280	0.255	0.255	0.255	142,357
2022-10-27	0.265	0.265	0.260	0.260	0.260	58,465
2022-10-26	0.275	0.275	0.265	0.265	0.265	48,230
2022-10-25	0.270	0.275	0.270	0.270	0.270	70,931
2022-10-24	0.265	0.275	0.265	0.265	0.265	183,333
2022-10-21	0.265	0.270	0.265	0.270	0.270	79,246
2022-10-20	0.265	0.275	0.265	0.265	0.265	84,299
2022-10-19	0.265	0.265	0.265	0.265	0.265	6,500
2022-10-18	0.255	0.275	0.255	0.265	0.265	68,502
2022-10-17	0.275	0.275	0.265	0.275	0.275	49,466
2022-10-14	0.265	0.275	0.265	0.275	0.275	95,961

← NewerPage 17 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.