American Manganese Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	0.420	0.440	0.390	0.430	0.430	295,843
2022-09-16	0.425	0.430	0.425	0.430	0.430	20,872
2022-09-15	0.445	0.445	0.440	0.440	0.440	32,100
2022-09-14	0.450	0.450	0.420	0.445	0.445	61,999
2022-09-13	0.460	0.465	0.445	0.450	0.450	198,685
2022-09-12	0.470	0.480	0.460	0.465	0.465	37,585
2022-09-09	0.490	0.500	0.465	0.480	0.480	119,199
2022-09-08	0.500	0.500	0.490	0.490	0.490	61,830
2022-09-07	0.490	0.510	0.490	0.510	0.510	93,320
2022-09-06	0.510	0.510	0.490	0.490	0.490	77,729
2022-09-02	0.520	0.520	0.500	0.500	0.500	15,055
2022-09-01	0.500	0.500	0.500	0.500	0.500	52,749
2022-08-31	0.510	0.520	0.500	0.510	0.510	54,143
2022-08-30	0.530	0.530	0.510	0.520	0.520	25,570
2022-08-29	0.530	0.530	0.510	0.510	0.510	24,766
2022-08-26	0.520	0.520	0.520	0.520	0.520	18,280
2022-08-25	0.550	0.560	0.520	0.530	0.530	97,714
2022-08-24	0.510	0.550	0.510	0.540	0.540	140,588
2022-08-23	0.495	0.520	0.495	0.500	0.500	37,714
2022-08-22	0.520	0.520	0.495	0.495	0.495	42,033
2022-08-19	0.510	0.510	0.500	0.500	0.500	19,277
2022-08-18	0.500	0.510	0.500	0.510	0.510	8,470
2022-08-17	0.530	0.530	0.500	0.500	0.500	26,135
2022-08-16	0.510	0.520	0.510	0.520	0.520	70,792
2022-08-15	0.500	0.510	0.490	0.510	0.510	92,777
2022-08-12	0.520	0.520	0.500	0.500	0.500	75,728
2022-08-11	0.520	0.530	0.520	0.520	0.520	50,048
2022-08-10	0.540	0.540	0.520	0.520	0.520	45,939
2022-08-09	0.540	0.540	0.510	0.540	0.540	42,820
2022-08-08	0.560	0.570	0.540	0.540	0.540	9,288
2022-08-05	0.570	0.570	0.540	0.550	0.550	66,907
2022-08-04	0.570	0.570	0.550	0.560	0.560	66,249
2022-08-03	0.540	0.580	0.530	0.540	0.540	150,001
2022-08-02	0.520	0.530	0.500	0.530	0.530	41,081
2022-07-29	0.520	0.540	0.510	0.520	0.520	36,336
2022-07-28	0.500	0.540	0.495	0.500	0.500	55,818
2022-07-27	0.520	0.530	0.500	0.500	0.500	62,966
2022-07-26	0.520	0.540	0.520	0.540	0.540	15,567
2022-07-25	0.530	0.570	0.510	0.520	0.520	55,588
2022-07-22	0.520	0.540	0.500	0.510	0.510	32,661
2022-07-21	0.520	0.550	0.510	0.540	0.540	31,198
2022-07-20	0.490	0.530	0.490	0.530	0.530	35,843
2022-07-19	0.520	0.530	0.520	0.530	0.530	17,550
2022-07-18	0.495	0.520	0.495	0.510	0.510	43,771
2022-07-15	0.475	0.510	0.475	0.495	0.495	31,990
2022-07-14	0.480	0.490	0.475	0.490	0.490	43,712
2022-07-13	0.470	0.490	0.460	0.480	0.480	67,554
2022-07-12	0.500	0.500	0.465	0.470	0.470	209,165
2022-07-11	0.510	0.520	0.505	0.505	0.505	19,235
2022-07-08	0.520	0.520	0.510	0.520	0.520	109,317
2022-07-07	0.520	0.520	0.510	0.510	0.510	150,752
2022-07-06	0.530	0.540	0.520	0.530	0.530	153,249
2022-07-05	0.520	0.530	0.520	0.530	0.530	113,792
2022-07-04	0.550	0.550	0.530	0.550	0.550	102,350
2022-06-30	0.560	0.560	0.520	0.540	0.540	88,350
2022-06-29	0.580	0.580	0.540	0.550	0.550	56,205
2022-06-28	0.570	0.570	0.560	0.570	0.570	22,354
2022-06-27	0.530	0.560	0.530	0.560	0.560	32,474
2022-06-24	0.560	0.560	0.550	0.550	0.550	27,856
2022-06-23	0.560	0.560	0.520	0.530	0.530	145,871

← NewerPage 18 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.