Euro Manganese Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.310	0.350	0.305	0.320	0.320	139,601
2022-07-19	0.295	0.295	0.290	0.290	0.290	45,400
2022-07-18	0.280	0.295	0.280	0.295	0.295	97,719
2022-07-15	0.280	0.290	0.280	0.290	0.290	27,771
2022-07-14	0.280	0.280	0.255	0.280	0.280	333,051
2022-07-13	0.300	0.300	0.285	0.285	0.285	136,588
2022-07-12	0.300	0.320	0.285	0.300	0.300	262,116
2022-07-11	0.300	0.310	0.290	0.300	0.300	205,533
2022-07-08	0.280	0.300	0.280	0.300	0.300	85,187
2022-07-07	0.285	0.290	0.270	0.280	0.280	94,368
2022-07-06	0.280	0.280	0.270	0.280	0.280	176,920
2022-07-05	0.280	0.280	0.270	0.275	0.275	73,385
2022-07-04	0.290	0.315	0.265	0.265	0.265	565,174
2022-07-01	0.250	0.300	0.250	0.285	0.285	775,324
2022-06-30	0.230	0.255	0.220	0.250	0.250	624,200
2022-06-29	0.235	0.240	0.213	0.230	0.230	594,174
2022-06-28	0.245	0.255	0.230	0.235	0.235	937,493
2022-06-27	0.240	0.250	0.225	0.235	0.235	221,224
2022-06-24	0.235	0.265	0.230	0.245	0.245	527,820
2022-06-23	0.220	0.235	0.220	0.235	0.235	1,058,376
2022-06-22	0.240	0.240	0.220	0.225	0.225	335,871
2022-06-21	0.215	0.240	0.215	0.240	0.240	651,570
2022-06-20	0.230	0.240	0.225	0.230	0.230	339,436
2022-06-17	0.225	0.235	0.210	0.235	0.235	921,174
2022-06-16	0.215	0.235	0.215	0.235	0.235	795,036
2022-06-15	0.235	0.235	0.200	0.210	0.210	1,004,124
2022-06-14	0.250	0.250	0.210	0.230	0.230	678,578
2022-06-10	0.280	0.280	0.265	0.270	0.270	202,246
2022-06-09	0.290	0.305	0.270	0.285	0.285	216,722
2022-06-08	0.280	0.295	0.275	0.295	0.295	511,411
2022-06-07	0.260	0.265	0.255	0.265	0.265	390,675
2022-06-06	0.275	0.275	0.253	0.265	0.265	543,016
2022-06-03	0.285	0.295	0.265	0.275	0.275	644,119
2022-06-02	0.300	0.300	0.285	0.285	0.285	382,119
2022-06-01	0.310	0.310	0.300	0.300	0.300	98,769
2022-05-31	0.320	0.320	0.300	0.305	0.305	262,498
2022-05-30	0.305	0.325	0.305	0.315	0.315	261,679
2022-05-27	0.310	0.325	0.303	0.305	0.305	447,112
2022-05-26	0.310	0.315	0.305	0.310	0.310	138,318
2022-05-25	0.320	0.320	0.310	0.310	0.310	137,432
2022-05-24	0.320	0.330	0.310	0.310	0.310	208,898
2022-05-23	0.325	0.330	0.310	0.315	0.315	169,567
2022-05-20	0.345	0.345	0.320	0.320	0.320	188,006
2022-05-19	0.330	0.350	0.320	0.340	0.340	220,400
2022-05-18	0.365	0.375	0.340	0.350	0.350	700,364
2022-05-17	0.345	0.350	0.325	0.340	0.340	4,132,295
2022-05-16	0.360	0.375	0.305	0.325	0.325	2,133,109
2022-05-13	0.335	0.335	0.310	0.330	0.330	244,299
2022-05-12	0.340	0.345	0.310	0.335	0.335	427,490
2022-05-11	0.305	0.340	0.305	0.335	0.335	366,597
2022-05-10	0.295	0.315	0.290	0.300	0.300	3,414,062
2022-05-09	0.335	0.340	0.305	0.310	0.310	375,998
2022-05-06	0.350	0.355	0.315	0.330	0.330	921,204
2022-05-05	0.370	0.380	0.355	0.360	0.360	501,903
2022-05-04	0.400	0.400	0.375	0.380	0.380	296,108
2022-05-03	0.390	0.400	0.390	0.400	0.400	155,216
2022-05-02	0.390	0.400	0.385	0.385	0.385	298,674
2022-04-29	0.400	0.405	0.400	0.400	0.400	72,713
2022-04-28	0.410	0.410	0.390	0.390	0.390	111,790
2022-04-27	0.395	0.410	0.395	0.405	0.405	484,677

← NewerPage 19 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.