Euro Manganese Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.250	0.265	0.250	0.265	0.265	67,087
2022-10-12	0.265	0.265	0.250	0.250	0.250	222,861
2022-10-11	0.265	0.265	0.260	0.265	0.265	182,183
2022-10-10	0.265	0.270	0.260	0.265	0.265	75,545
2022-10-07	0.270	0.270	0.265	0.265	0.265	29,303
2022-10-06	0.265	0.275	0.265	0.275	0.275	95,513
2022-10-05	0.260	0.275	0.260	0.270	0.270	130,138
2022-10-04	0.260	0.270	0.260	0.265	0.265	163,595
2022-10-03	0.280	0.280	0.265	0.265	0.265	300,856
2022-09-30	0.275	0.283	0.275	0.283	0.283	12,198
2022-09-29	0.280	0.290	0.270	0.270	0.270	67,437
2022-09-28	0.265	0.280	0.265	0.280	0.280	97,833
2022-09-27	0.270	0.295	0.250	0.270	0.270	196,861
2022-09-26	0.270	0.285	0.260	0.275	0.275	103,397
2022-09-23	0.285	0.290	0.275	0.290	0.290	180,228
2022-09-21	0.285	0.285	0.275	0.275	0.275	160,191
2022-09-20	0.280	0.285	0.275	0.285	0.285	96,689
2022-09-19	0.295	0.295	0.280	0.290	0.290	192,583
2022-09-16	0.300	0.300	0.295	0.295	0.295	48,217
2022-09-15	0.310	0.310	0.305	0.305	0.305	46,693
2022-09-14	0.305	0.305	0.295	0.300	0.300	165,000
2022-09-13	0.310	0.320	0.310	0.320	0.320	151,547
2022-09-12	0.315	0.315	0.310	0.310	0.310	103,147
2022-09-09	0.318	0.320	0.305	0.315	0.315	135,859
2022-09-08	0.325	0.325	0.315	0.325	0.325	61,927
2022-09-07	0.310	0.340	0.310	0.315	0.315	155,227
2022-09-06	0.325	0.325	0.300	0.300	0.300	192,784
2022-09-05	0.335	0.335	0.320	0.325	0.325	147,505
2022-09-02	0.350	0.350	0.335	0.335	0.335	104,132
2022-09-01	0.340	0.350	0.340	0.340	0.340	176,598
2022-08-31	0.350	0.350	0.340	0.340	0.340	101,906
2022-08-30	0.360	0.360	0.345	0.350	0.350	21,999
2022-08-29	0.350	0.355	0.345	0.350	0.350	104,736
2022-08-26	0.380	0.395	0.355	0.360	0.360	343,671
2022-08-25	0.355	0.375	0.355	0.370	0.370	134,726
2022-08-24	0.350	0.350	0.345	0.350	0.350	121,047
2022-08-23	0.375	0.375	0.350	0.350	0.350	335,146
2022-08-22	0.390	0.390	0.360	0.375	0.375	241,515
2022-08-19	0.380	0.390	0.380	0.390	0.390	50,517
2022-08-18	0.380	0.385	0.375	0.380	0.380	15,077,999
2022-08-17	0.380	0.395	0.380	0.390	0.390	145,532
2022-08-16	0.385	0.390	0.375	0.375	0.375	264,510
2022-08-15	0.390	0.395	0.370	0.385	0.385	227,323
2022-08-12	0.400	0.405	0.370	0.390	0.390	575,625
2022-08-11	0.405	0.410	0.400	0.400	0.400	355,361
2022-08-10	0.430	0.430	0.395	0.400	0.400	902,631
2022-08-09	0.420	0.460	0.410	0.425	0.425	1,566,073
2022-08-08	0.400	0.420	0.395	0.420	0.420	672,553
2022-08-05	0.325	0.395	0.320	0.395	0.395	1,272,346
2022-08-04	0.305	0.325	0.305	0.325	0.325	216,789
2022-08-03	0.310	0.310	0.295	0.295	0.295	501,186
2022-08-02	0.310	0.315	0.300	0.305	0.305	165,564
2022-08-01	0.340	0.340	0.310	0.315	0.315	378,716
2022-07-29	0.320	0.360	0.315	0.345	0.345	649,643
2022-07-28	0.340	0.360	0.315	0.315	0.315	1,132,349
2022-07-27	0.290	0.300	0.290	0.300	0.300	97,496
2022-07-26	0.275	0.300	0.275	0.300	0.300	75,626
2022-07-25	0.300	0.300	0.270	0.270	0.270	100,747
2022-07-22	0.295	0.300	0.295	0.298	0.298	50,779
2022-07-21	0.310	0.310	0.295	0.295	0.295	289,924

← NewerPage 18 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.