American Manganese Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.330	0.338	0.325	0.335	0.335	108,105
2023-06-07	0.305	0.330	0.290	0.330	0.330	92,424
2023-06-06	0.300	0.305	0.290	0.305	0.305	229,531
2023-06-05	0.340	0.340	0.300	0.300	0.300	339,953
2023-06-02	0.315	0.325	0.310	0.325	0.325	95,049
2023-06-01	0.320	0.320	0.305	0.305	0.305	163,173
2023-05-31	0.325	0.330	0.300	0.315	0.315	133,506
2023-05-30	0.325	0.340	0.325	0.330	0.330	61,076
2023-05-29	0.335	0.345	0.325	0.345	0.345	157,380
2023-05-26	0.345	0.350	0.340	0.345	0.345	73,499
2023-05-25	0.360	0.360	0.335	0.340	0.340	120,500
2023-05-24	0.355	0.360	0.350	0.350	0.350	21,634
2023-05-23	0.360	0.375	0.360	0.365	0.365	62,573
2023-05-19	0.350	0.370	0.350	0.370	0.370	3,215
2023-05-18	0.355	0.355	0.345	0.345	0.345	9,850
2023-05-17	0.330	0.350	0.330	0.350	0.350	25,167
2023-05-16	0.370	0.370	0.310	0.335	0.335	221,496
2023-05-15	0.385	0.385	0.350	0.355	0.355	75,732
2023-05-12	0.380	0.390	0.370	0.370	0.370	40,563
2023-05-11	0.400	0.400	0.370	0.370	0.370	57,877
2023-05-10	0.395	0.395	0.375	0.380	0.380	54,562
2023-05-09	0.415	0.415	0.390	0.390	0.390	205,801
2023-05-08	0.430	0.430	0.400	0.405	0.405	43,333
2023-05-05	0.425	0.430	0.415	0.430	0.430	90,919
2023-05-04	0.410	0.420	0.400	0.415	0.415	45,358
2023-05-03	0.405	0.410	0.395	0.400	0.400	26,050
2023-05-02	0.390	0.415	0.390	0.410	0.410	135,976
2023-05-01	0.440	0.440	0.410	0.420	0.420	86,097
2023-04-28	0.445	0.455	0.425	0.425	0.425	53,828
2023-04-27	0.455	0.475	0.430	0.440	0.440	83,772
2023-04-26	0.485	0.485	0.440	0.440	0.440	80,067
2023-04-25	0.490	0.490	0.460	0.465	0.465	132,719
2023-04-24	0.495	0.500	0.485	0.485	0.485	32,848
2023-04-21	0.490	0.510	0.490	0.490	0.490	78,432
2023-04-20	0.470	0.510	0.450	0.510	0.510	252,834
2023-04-19	0.475	0.475	0.470	0.470	0.470	21,538
2023-04-18	0.485	0.490	0.470	0.480	0.480	52,980
2023-04-17	0.500	0.500	0.490	0.490	0.490	27,127
2023-04-14	0.480	0.500	0.480	0.495	0.495	109,000
2023-04-13	0.470	0.480	0.470	0.480	0.480	56,950
2023-04-12	0.480	0.480	0.465	0.480	0.480	111,163
2023-04-11	0.480	0.500	0.475	0.480	0.480	52,088
2023-04-10	0.475	0.480	0.475	0.480	0.480	14,700
2023-04-05	0.480	0.480	0.470	0.480	0.480	54,299
2023-04-04	0.500	0.500	0.490	0.490	0.490	68,762
2023-04-03	0.500	0.510	0.500	0.510	0.510	27,670
2023-03-31	0.530	0.530	0.510	0.520	0.520	45,554
2023-03-30	0.550	0.550	0.510	0.530	0.530	125,475
2023-03-29	0.560	0.560	0.540	0.540	0.540	48,225
2023-03-28	0.540	0.560	0.540	0.540	0.540	46,000
2023-03-27	0.580	0.580	0.540	0.540	0.540	67,114
2023-03-24	0.540	0.600	0.540	0.570	0.570	135,818
2023-03-23	0.560	0.560	0.540	0.540	0.540	133,685
2023-03-22	0.580	0.580	0.550	0.560	0.560	34,449
2023-03-21	0.580	0.580	0.560	0.560	0.560	87,156
2023-03-20	0.600	0.610	0.580	0.580	0.580	112,110
2023-03-17	0.580	0.610	0.580	0.610	0.610	47,064
2023-03-16	0.570	0.580	0.560	0.580	0.580	62,010
2023-03-15	0.580	0.590	0.540	0.570	0.570	97,292
2023-03-14	0.570	0.620	0.570	0.580	0.580	66,270

← NewerPage 15 of 21 · 1,254 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.