Euro Manganese Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.425	0.425	0.390	0.395	0.395	823,229
2022-04-22	0.445	0.445	0.425	0.430	0.430	347,647
2022-04-21	0.445	0.455	0.440	0.455	0.455	76,751
2022-04-20	0.445	0.450	0.440	0.445	0.445	432,338
2022-04-19	0.410	0.440	0.410	0.440	0.440	898,502
2022-04-14	0.415	0.415	0.395	0.395	0.395	311,092
2022-04-13	0.405	0.410	0.400	0.405	0.405	135,972
2022-04-12	0.430	0.430	0.395	0.395	0.395	378,909
2022-04-11	0.440	0.440	0.430	0.430	0.430	117,233
2022-04-08	0.425	0.445	0.415	0.445	0.445	353,465
2022-04-07	0.425	0.440	0.423	0.430	0.430	610,998
2022-04-06	0.430	0.450	0.430	0.435	0.435	272,497
2022-04-05	0.420	0.450	0.415	0.450	0.450	605,180
2022-04-04	0.420	0.425	0.390	0.420	0.420	807,805
2022-04-01	0.430	0.430	0.395	0.410	0.410	575,553
2022-03-31	0.435	0.435	0.410	0.415	0.415	328,744
2022-03-30	0.445	0.445	0.430	0.430	0.430	112,185
2022-03-29	0.430	0.440	0.430	0.435	0.435	121,699
2022-03-28	0.460	0.460	0.425	0.430	0.430	194,913
2022-03-25	0.440	0.465	0.435	0.460	0.460	526,092
2022-03-24	0.420	0.440	0.415	0.425	0.425	254,943
2022-03-23	0.435	0.440	0.425	0.430	0.430	88,534
2022-03-22	0.410	0.435	0.410	0.435	0.435	375,834
2022-03-21	0.395	0.445	0.395	0.445	0.445	232,083
2022-03-18	0.405	0.405	0.390	0.390	0.390	204,946
2022-03-17	0.395	0.405	0.395	0.405	0.405	214,469
2022-03-16	0.400	0.400	0.385	0.385	0.385	102,436
2022-03-15	0.400	0.405	0.390	0.400	0.400	1,143,470
2022-03-14	0.400	0.405	0.395	0.400	0.400	449,679
2022-03-11	0.385	0.410	0.385	0.400	0.400	364,882
2022-03-10	0.385	0.395	0.380	0.390	0.390	406,398
2022-03-09	0.385	0.385	0.375	0.385	0.385	260,777
2022-03-08	0.395	0.395	0.380	0.380	0.380	130,287
2022-03-07	0.390	0.395	0.385	0.395	0.395	342,658
2022-03-04	0.405	0.405	0.380	0.390	0.390	623,160
2022-03-03	0.415	0.420	0.405	0.405	0.405	509,163
2022-03-02	0.425	0.425	0.405	0.420	0.420	571,897
2022-03-01	0.420	0.440	0.410	0.425	0.425	187,831
2022-02-28	0.425	0.435	0.405	0.420	0.420	316,904
2022-02-25	0.430	0.440	0.420	0.420	0.420	287,793
2022-02-24	0.480	0.480	0.425	0.425	0.425	659,111
2022-02-23	0.450	0.485	0.450	0.485	0.485	502,580
2022-02-22	0.475	0.475	0.450	0.460	0.460	486,438
2022-02-21	0.485	0.485	0.470	0.475	0.475	245,215
2022-02-18	0.500	0.500	0.485	0.490	0.490	139,406
2022-02-17	0.495	0.503	0.495	0.500	0.500	376,081
2022-02-16	0.480	0.505	0.480	0.500	0.500	253,587
2022-02-15	0.470	0.470	0.465	0.465	0.465	147,378
2022-02-14	0.480	0.490	0.475	0.475	0.475	168,276
2022-02-11	0.500	0.510	0.490	0.510	0.510	243,978
2022-02-10	0.515	0.515	0.500	0.500	0.500	176,917
2022-02-09	0.505	0.520	0.490	0.505	0.505	245,121
2022-02-08	0.510	0.525	0.500	0.525	0.525	378,611
2022-02-07	0.475	0.510	0.470	0.510	0.510	187,196
2022-02-04	0.470	0.470	0.465	0.465	0.465	62,644
2022-02-03	0.490	0.495	0.470	0.470	0.470	196,756
2022-02-02	0.485	0.490	0.480	0.490	0.490	148,563
2022-02-01	0.495	0.495	0.475	0.480	0.480	185,911
2022-01-31	0.465	0.490	0.465	0.480	0.480	189,383
2022-01-28	0.470	0.475	0.443	0.460	0.460	480,992

← NewerPage 20 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.