American Manganese Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.610	0.610	0.570	0.590	0.590	70,255
2023-03-10	0.650	0.660	0.580	0.600	0.600	200,868
2023-03-09	0.620	0.680	0.610	0.650	0.650	350,641
2023-03-08	0.600	0.620	0.590	0.620	0.620	162,172
2023-03-07	0.580	0.610	0.570	0.600	0.600	197,886
2023-03-06	0.550	0.600	0.550	0.580	0.580	164,011
2023-03-03	0.530	0.550	0.530	0.550	0.550	79,569
2023-03-02	0.520	0.540	0.520	0.540	0.540	86,343
2023-03-01	0.500	0.520	0.500	0.510	0.510	38,710
2023-02-28	0.500	0.510	0.490	0.500	0.500	110,638
2023-02-27	0.500	0.500	0.485	0.500	0.500	20,105
2023-02-24	0.485	0.490	0.485	0.490	0.490	75,700
2023-02-23	0.485	0.485	0.480	0.485	0.485	16,203
2023-02-22	0.475	0.500	0.470	0.500	0.500	38,162
2023-02-21	0.500	0.500	0.480	0.480	0.480	28,458
2023-02-17	0.495	0.500	0.490	0.490	0.490	74,182
2023-02-16	0.500	0.500	0.500	0.500	0.500	55,524
2023-02-15	0.510	0.510	0.500	0.510	0.510	25,788
2023-02-14	0.520	0.520	0.510	0.510	0.510	24,294
2023-02-13	0.540	0.540	0.520	0.520	0.520	87,001
2023-02-10	0.520	0.530	0.510	0.530	0.530	127,220
2023-02-09	0.540	0.550	0.495	0.540	0.540	139,068
2023-02-08	0.530	0.540	0.520	0.520	0.520	175,074
2023-02-07	0.530	0.530	0.520	0.520	0.520	109,822
2023-02-06	0.530	0.530	0.510	0.520	0.520	44,032
2023-02-03	0.490	0.530	0.490	0.520	0.520	89,635
2023-02-02	0.540	0.550	0.510	0.510	0.510	85,420
2023-02-01	0.540	0.550	0.530	0.540	0.540	14,916
2023-01-31	0.540	0.540	0.530	0.540	0.540	43,107
2023-01-30	0.550	0.550	0.520	0.530	0.530	80,361
2023-01-27	0.540	0.540	0.520	0.520	0.520	50,877
2023-01-26	0.530	0.550	0.520	0.520	0.520	63,895
2023-01-25	0.500	0.530	0.500	0.530	0.530	88,442
2023-01-24	0.500	0.540	0.475	0.530	0.530	96,480
2023-01-23	0.470	0.500	0.445	0.500	0.500	152,010
2023-01-20	0.480	0.485	0.465	0.475	0.475	208,026
2023-01-19	0.495	0.510	0.490	0.490	0.490	113,923
2023-01-18	0.530	0.530	0.450	0.470	0.470	214,473
2023-01-17	0.640	0.660	0.520	0.530	0.530	341,984
2023-01-16	0.660	0.680	0.600	0.630	0.630	231,755
2023-01-13	0.540	0.650	0.540	0.640	0.640	726,074
2023-01-12	0.390	0.520	0.390	0.520	0.520	627,079
2023-01-11	0.375	0.385	0.375	0.385	0.385	170,867
2023-01-10	0.360	0.375	0.360	0.375	0.375	143,220
2023-01-09	0.350	0.360	0.335	0.355	0.355	140,091
2023-01-06	0.345	0.345	0.330	0.330	0.330	45,870
2023-01-05	0.330	0.340	0.325	0.330	0.330	78,511
2023-01-04	0.350	0.350	0.335	0.335	0.335	50,543
2023-01-03	0.300	0.350	0.295	0.340	0.340	500,738
2022-12-30	0.285	0.285	0.275	0.280	0.280	107,255
2022-12-29	0.280	0.290	0.270	0.285	0.285	340,553
2022-12-28	0.310	0.310	0.260	0.275	0.275	646,938
2022-12-23	0.310	0.320	0.300	0.310	0.310	196,144
2022-12-22	0.340	0.340	0.310	0.310	0.310	145,084
2022-12-21	0.340	0.345	0.325	0.325	0.325	110,002
2022-12-20	0.360	0.360	0.335	0.340	0.340	69,335
2022-12-19	0.370	0.370	0.350	0.350	0.350	59,157
2022-12-16	0.375	0.380	0.370	0.370	0.370	36,263
2022-12-15	0.375	0.385	0.360	0.375	0.375	99,398
2022-12-14	0.360	0.370	0.360	0.370	0.370	19,361

← NewerPage 16 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.