American Manganese Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	0.380	0.380	0.375	0.380	0.380	31,727
2023-08-31	0.385	0.390	0.380	0.390	0.390	65,470
2023-08-30	0.390	0.390	0.370	0.370	0.370	68,264
2023-08-29	0.400	0.400	0.380	0.385	0.385	67,176
2023-08-28	0.425	0.425	0.400	0.405	0.405	48,151
2023-08-25	0.430	0.430	0.420	0.425	0.425	80,707
2023-08-24	0.430	0.440	0.410	0.430	0.430	140,239
2023-08-23	0.350	0.435	0.350	0.410	0.410	233,554
2023-08-22	0.370	0.370	0.365	0.365	0.365	33,526
2023-08-21	0.360	0.360	0.350	0.360	0.360	38,110
2023-08-18	0.375	0.380	0.365	0.370	0.370	34,514
2023-08-17	0.380	0.380	0.365	0.365	0.365	55,889
2023-08-16	0.405	0.405	0.385	0.385	0.385	54,515
2023-08-15	0.400	0.400	0.390	0.395	0.395	76,518
2023-08-14	0.410	0.410	0.395	0.400	0.400	5,121
2023-08-11	0.390	0.400	0.390	0.400	0.400	69,000
2023-08-10	0.390	0.400	0.390	0.400	0.400	9,527
2023-08-09	0.390	0.395	0.380	0.395	0.395	22,150
2023-08-08	0.405	0.405	0.390	0.395	0.395	79,115
2023-08-04	0.415	0.415	0.410	0.410	0.410	63,500
2023-08-03	0.425	0.425	0.415	0.415	0.415	43,700
2023-08-02	0.435	0.440	0.420	0.425	0.425	60,662
2023-08-01	0.435	0.435	0.425	0.435	0.435	15,839
2023-07-31	0.425	0.430	0.420	0.425	0.425	26,563
2023-07-28	0.430	0.430	0.425	0.430	0.430	18,440
2023-07-27	0.435	0.435	0.425	0.425	0.425	40,663
2023-07-26	0.440	0.445	0.440	0.440	0.440	14,400
2023-07-25	0.455	0.455	0.435	0.435	0.435	54,723
2023-07-24	0.455	0.460	0.445	0.450	0.450	7,120
2023-07-21	0.470	0.470	0.445	0.445	0.445	86,621
2023-07-20	0.450	0.465	0.450	0.460	0.460	32,900
2023-07-19	0.430	0.455	0.430	0.455	0.455	41,641
2023-07-18	0.425	0.450	0.425	0.440	0.440	50,503
2023-07-17	0.445	0.450	0.440	0.445	0.445	32,000
2023-07-14	0.440	0.455	0.435	0.445	0.445	47,835
2023-07-13	0.445	0.445	0.423	0.425	0.425	88,726
2023-07-12	0.470	0.470	0.450	0.455	0.455	31,010
2023-07-11	0.460	0.465	0.450	0.450	0.450	31,727
2023-07-10	0.445	0.450	0.445	0.450	0.450	11,340
2023-07-07	0.440	0.455	0.440	0.450	0.450	69,710
2023-07-06	0.425	0.440	0.415	0.420	0.420	40,211
2023-07-05	0.470	0.470	0.430	0.435	0.435	22,747
2023-07-04	0.465	0.470	0.450	0.460	0.460	66,869
2023-06-30	0.425	0.460	0.425	0.460	0.460	216,504
2023-06-29	0.430	0.430	0.420	0.420	0.420	19,773
2023-06-28	0.405	0.420	0.405	0.420	0.420	51,016
2023-06-27	0.410	0.415	0.405	0.410	0.410	98,505
2023-06-26	0.410	0.420	0.395	0.420	0.420	37,100
2023-06-23	0.420	0.420	0.395	0.405	0.405	49,500
2023-06-22	0.445	0.445	0.390	0.415	0.415	53,700
2023-06-21	0.450	0.450	0.430	0.435	0.435	79,108
2023-06-20	0.465	0.470	0.450	0.450	0.450	25,000
2023-06-19	0.465	0.470	0.465	0.470	0.470	19,000
2023-06-16	0.450	0.470	0.450	0.465	0.465	42,500
2023-06-15	0.490	0.500	0.440	0.445	0.445	157,321
2023-06-14	0.495	0.520	0.485	0.500	0.500	227,924
2023-06-13	0.510	0.590	0.500	0.500	0.500	800,818
2023-06-12	0.390	0.480	0.380	0.480	0.480	739,908
2023-06-09	0.335	0.335	0.325	0.325	0.325	8,338
2023-06-08	0.330	0.338	0.325	0.335	0.335	108,105

← NewerPage 14 of 21 · 1,253 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.