Euro Manganese Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.480	0.495	0.450	0.470	0.470	942,686
2022-01-25	0.510	0.510	0.470	0.505	0.505	450,539
2022-01-24	0.510	0.520	0.470	0.520	0.520	1,979,728
2022-01-21	0.545	0.555	0.530	0.545	0.545	435,656
2022-01-20	0.550	0.550	0.540	0.540	0.540	298,710
2022-01-19	0.540	0.555	0.540	0.545	0.545	306,423
2022-01-18	0.550	0.550	0.535	0.540	0.540	414,110
2022-01-17	0.560	0.560	0.550	0.560	0.560	377,881
2022-01-14	0.570	0.583	0.550	0.570	0.570	645,810
2022-01-13	0.530	0.590	0.530	0.580	0.580	1,157,034
2022-01-12	0.520	0.530	0.520	0.530	0.530	222,244
2022-01-11	0.540	0.540	0.520	0.520	0.520	100,032
2022-01-10	0.550	0.560	0.530	0.530	0.530	284,057
2022-01-07	0.555	0.560	0.545	0.550	0.550	233,213
2022-01-06	0.550	0.570	0.550	0.550	0.550	639,881
2022-01-05	0.545	0.550	0.510	0.550	0.550	636,184
2022-01-04	0.500	0.545	0.500	0.545	0.545	765,430
2021-12-31	0.480	0.500	0.480	0.495	0.495	119,269
2021-12-30	0.450	0.495	0.450	0.495	0.495	420,411
2021-12-29	0.440	0.450	0.435	0.450	0.450	146,644
2021-12-24	0.435	0.440	0.435	0.435	0.435	110,612
2021-12-23	0.435	0.435	0.425	0.430	0.430	188,614
2021-12-22	0.435	0.435	0.425	0.425	0.425	160,330
2021-12-21	0.433	0.435	0.420	0.435	0.435	142,674
2021-12-20	0.440	0.450	0.410	0.420	0.420	420,387
2021-12-17	0.460	0.460	0.435	0.445	0.445	872,378
2021-12-16	0.475	0.475	0.460	0.465	0.465	411,421
2021-12-15	0.480	0.480	0.475	0.475	0.475	225,126
2021-12-14	0.490	0.490	0.480	0.480	0.480	105,583
2021-12-13	0.480	0.495	0.480	0.480	0.480	385,177
2021-12-10	0.490	0.500	0.480	0.485	0.485	308,974
2021-12-09	0.490	0.500	0.485	0.490	0.490	134,703
2021-12-08	0.500	0.500	0.490	0.490	0.490	333,512
2021-12-07	0.490	0.500	0.478	0.500	0.500	475,205
2021-12-06	0.520	0.525	0.470	0.480	0.480	966,788
2021-12-03	0.525	0.535	0.515	0.535	0.535	234,875
2021-12-02	0.530	0.540	0.510	0.525	0.525	446,146
2021-12-01	0.525	0.545	0.525	0.530	0.530	423,460
2021-11-30	0.530	0.545	0.525	0.525	0.525	407,578
2021-11-29	0.535	0.550	0.530	0.535	0.535	1,229,963
2021-11-26	0.550	0.555	0.545	0.555	0.555	704,826
2021-11-25	0.550	0.553	0.550	0.550	0.550	251,570
2021-11-24	0.550	0.550	0.540	0.550	0.550	169,661
2021-11-23	0.555	0.555	0.540	0.550	0.550	409,897
2021-11-22	0.565	0.565	0.550	0.555	0.555	1,005,035
2021-11-19	0.575	0.575	0.560	0.565	0.565	383,303
2021-11-18	0.570	0.575	0.565	0.570	0.570	307,673
2021-11-17	0.585	0.585	0.565	0.565	0.565	600,032
2021-11-16	0.585	0.600	0.565	0.590	0.590	965,502
2021-11-15	0.560	0.585	0.560	0.585	0.585	771,513
2021-11-12	0.540	0.560	0.540	0.555	0.555	339,038
2021-11-11	0.550	0.550	0.530	0.550	0.550	369,040
2021-11-10	0.550	0.555	0.540	0.555	0.555	539,696
2021-11-09	0.570	0.570	0.540	0.540	0.540	592,686
2021-11-08	0.555	0.560	0.530	0.550	0.550	322,624
2021-11-05	0.560	0.570	0.550	0.555	0.555	559,161
2021-11-04	0.550	0.553	0.540	0.545	0.545	334,382
2021-11-03	0.560	0.560	0.525	0.540	0.540	953,909
2021-11-02	0.555	0.575	0.545	0.555	0.555	289,781
2021-11-01	0.555	0.560	0.540	0.555	0.555	257,359

← NewerPage 21 of 22 · 1,272 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.