American Manganese Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	0.360	0.365	0.350	0.350	0.350	75,937
2022-12-12	0.380	0.380	0.360	0.360	0.360	76,303
2022-12-09	0.385	0.390	0.380	0.380	0.380	44,067
2022-12-08	0.380	0.390	0.370	0.385	0.385	59,334
2022-12-07	0.380	0.390	0.380	0.390	0.390	26,813
2022-12-06	0.375	0.390	0.375	0.390	0.390	28,767
2022-12-05	0.380	0.385	0.375	0.380	0.380	26,455
2022-12-02	0.380	0.380	0.360	0.365	0.365	73,081
2022-12-01	0.390	0.395	0.370	0.380	0.380	23,262
2022-11-30	0.400	0.400	0.380	0.385	0.385	40,654
2022-11-29	0.400	0.400	0.395	0.400	0.400	13,520
2022-11-28	0.390	0.400	0.375	0.400	0.400	71,850
2022-11-25	0.410	0.410	0.410	0.410	0.410	10,406
2022-11-24	0.395	0.410	0.395	0.410	0.410	44,700
2022-11-23	0.380	0.395	0.370	0.395	0.395	14,900
2022-11-22	0.380	0.380	0.365	0.365	0.365	4,291
2022-11-21	0.395	0.395	0.370	0.375	0.375	26,350
2022-11-18	0.400	0.400	0.370	0.390	0.390	121,109
2022-11-17	0.410	0.465	0.385	0.395	0.395	151,735
2022-11-16	0.400	0.420	0.400	0.405	0.405	101,325
2022-11-15	0.410	0.410	0.390	0.405	0.405	31,306
2022-11-14	0.400	0.410	0.390	0.390	0.390	71,713
2022-11-11	0.405	0.405	0.385	0.400	0.400	35,683
2022-11-10	0.395	0.410	0.385	0.385	0.385	72,397
2022-11-09	0.390	0.395	0.390	0.390	0.390	43,882
2022-11-08	0.390	0.395	0.390	0.390	0.390	48,983
2022-11-07	0.390	0.390	0.390	0.390	0.390	8,448
2022-11-04	0.400	0.405	0.390	0.390	0.390	30,932
2022-11-03	0.390	0.390	0.385	0.385	0.385	5,168
2022-11-02	0.400	0.400	0.395	0.400	0.400	22,486
2022-11-01	0.415	0.415	0.400	0.400	0.400	11,685
2022-10-31	0.405	0.405	0.395	0.395	0.395	54,264
2022-10-28	0.400	0.400	0.395	0.400	0.400	32,901
2022-10-27	0.420	0.420	0.380	0.385	0.385	22,700
2022-10-26	0.400	0.400	0.380	0.380	0.380	36,273
2022-10-25	0.435	0.435	0.400	0.400	0.400	33,702
2022-10-24	0.440	0.440	0.395	0.415	0.415	46,672
2022-10-21	0.405	0.465	0.385	0.440	0.440	138,797
2022-10-20	0.405	0.405	0.380	0.385	0.385	21,493
2022-10-19	0.410	0.410	0.385	0.385	0.385	14,429
2022-10-18	0.410	0.410	0.390	0.390	0.390	19,073
2022-10-17	0.430	0.430	0.400	0.405	0.405	33,581
2022-10-14	0.420	0.455	0.420	0.430	0.430	11,297
2022-10-13	0.430	0.435	0.420	0.435	0.435	57,348
2022-10-12	0.430	0.470	0.430	0.470	0.470	43,796
2022-10-11	0.470	0.470	0.420	0.430	0.430	47,266
2022-10-07	0.465	0.490	0.440	0.490	0.490	169,193
2022-10-06	0.475	0.475	0.440	0.450	0.450	54,228
2022-10-05	0.490	0.500	0.430	0.440	0.440	130,904
2022-10-04	0.370	0.500	0.340	0.500	0.500	129,857
2022-10-03	0.310	0.340	0.310	0.340	0.340	103,278
2022-09-30	0.305	0.310	0.300	0.300	0.300	125,211
2022-09-29	0.340	0.340	0.280	0.290	0.290	183,412
2022-09-28	0.315	0.345	0.315	0.330	0.330	164,937
2022-09-27	0.310	0.350	0.300	0.315	0.315	509,829
2022-09-26	0.380	0.400	0.320	0.320	0.320	707,494
2022-09-23	0.440	0.440	0.380	0.400	0.400	415,304
2022-09-22	0.435	0.440	0.395	0.440	0.440	481,755
2022-09-21	0.440	0.450	0.435	0.435	0.435	52,652
2022-09-20	0.440	0.445	0.440	0.445	0.445	67,474

← NewerPage 17 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.