American Manganese Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	0.265	0.295	0.265	0.275	0.275	34,038
2023-11-27	0.295	0.295	0.270	0.270	0.270	44,900
2023-11-24	0.280	0.280	0.280	0.280	0.280	10,500
2023-11-23	0.295	0.295	0.285	0.285	0.285	8,000
2023-11-22	0.320	0.320	0.290	0.290	0.290	108,905
2023-11-21	0.320	0.325	0.315	0.325	0.325	51,609
2023-11-20	0.290	0.330	0.290	0.315	0.315	376,246
2023-11-17	0.290	0.290	0.275	0.280	0.280	58,306
2023-11-16	0.270	0.285	0.260	0.280	0.280	245,300
2023-11-15	0.220	0.260	0.220	0.255	0.255	271,894
2023-11-14	0.240	0.240	0.215	0.215	0.215	174,445
2023-11-13	0.240	0.240	0.240	0.240	0.240	82,997
2023-11-10	0.265	0.265	0.240	0.240	0.240	116,723
2023-11-09	0.265	0.265	0.255	0.255	0.255	101,197
2023-11-08	0.260	0.265	0.260	0.265	0.265	38,923
2023-11-07	0.270	0.270	0.260	0.260	0.260	25,572
2023-11-06	0.255	0.265	0.255	0.265	0.265	59,200
2023-11-03	0.265	0.265	0.250	0.255	0.255	41,556
2023-11-02	0.260	0.265	0.260	0.265	0.265	178,957
2023-11-01	0.250	0.265	0.250	0.260	0.260	62,041
2023-10-31	0.260	0.260	0.250	0.260	0.260	183,186
2023-10-30	0.280	0.280	0.260	0.265	0.265	96,385
2023-10-27	0.290	0.290	0.270	0.275	0.275	37,880
2023-10-26	0.280	0.290	0.270	0.290	0.290	87,940
2023-10-25	0.280	0.280	0.275	0.275	0.275	6,600
2023-10-24	0.275	0.280	0.270	0.275	0.275	111,540
2023-10-23	0.280	0.280	0.270	0.270	0.270	107,990
2023-10-20	0.280	0.290	0.280	0.280	0.280	196,558
2023-10-19	0.290	0.295	0.280	0.280	0.280	72,654
2023-10-18	0.300	0.300	0.280	0.290	0.290	77,098
2023-10-17	0.300	0.300	0.290	0.290	0.290	118,688
2023-10-16	0.310	0.310	0.300	0.300	0.300	80,864
2023-10-13	0.320	0.325	0.310	0.320	0.320	53,507
2023-10-12	0.340	0.340	0.315	0.330	0.330	106,518
2023-10-11	0.360	0.365	0.335	0.335	0.335	52,076
2023-10-10	0.355	0.400	0.355	0.355	0.355	178,938
2023-10-06	0.345	0.365	0.345	0.365	0.365	77,904
2023-10-05	0.335	0.340	0.325	0.335	0.335	38,300
2023-10-04	0.305	0.330	0.290	0.330	0.330	61,713
2023-10-03	0.320	0.320	0.300	0.305	0.305	84,871
2023-10-02	0.315	0.320	0.310	0.310	0.310	17,000
2023-09-29	0.320	0.330	0.310	0.325	0.325	62,200
2023-09-28	0.325	0.340	0.315	0.320	0.320	97,100
2023-09-27	0.340	0.340	0.310	0.315	0.315	121,206
2023-09-26	0.320	0.335	0.320	0.330	0.330	34,460
2023-09-25	0.350	0.360	0.320	0.330	0.330	64,686
2023-09-22	0.335	0.345	0.330	0.330	0.330	10,600
2023-09-21	0.350	0.350	0.320	0.320	0.320	94,290
2023-09-20	0.335	0.350	0.325	0.350	0.350	57,109
2023-09-19	0.340	0.340	0.330	0.340	0.340	112,735
2023-09-18	0.345	0.350	0.340	0.350	0.350	74,100
2023-09-15	0.360	0.360	0.350	0.350	0.350	48,775
2023-09-14	0.360	0.360	0.350	0.350	0.350	159,175
2023-09-13	0.370	0.370	0.355	0.355	0.355	66,099
2023-09-12	0.370	0.370	0.360	0.370	0.370	57,605
2023-09-11	0.370	0.385	0.365	0.370	0.370	134,402
2023-09-08	0.370	0.380	0.370	0.380	0.380	26,000
2023-09-07	0.385	0.385	0.365	0.380	0.380	99,448
2023-09-06	0.380	0.380	0.370	0.375	0.375	40,968
2023-09-05	0.390	0.390	0.380	0.380	0.380	49,600

← NewerPage 13 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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