American Manganese Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	0.550	0.570	0.550	0.560	0.560	42,935
2022-06-21	0.560	0.565	0.540	0.560	0.560	137,682
2022-06-20	0.560	0.570	0.560	0.570	0.570	56,568
2022-06-17	0.600	0.600	0.560	0.590	0.590	30,100
2022-06-16	0.610	0.665	0.585	0.585	0.585	218,071
2022-06-15	0.570	0.605	0.565	0.590	0.590	70,275
2022-06-14	0.550	0.610	0.550	0.560	0.560	93,659
2022-06-13	0.580	0.590	0.570	0.580	0.580	111,196
2022-06-10	0.590	0.590	0.570	0.590	0.590	52,129
2022-06-09	0.610	0.630	0.600	0.600	0.600	43,726
2022-06-08	0.610	0.620	0.590	0.610	0.610	21,269
2022-06-07	0.600	0.620	0.600	0.620	0.620	21,151
2022-06-06	0.600	0.630	0.600	0.600	0.600	42,395
2022-06-03	0.640	0.640	0.600	0.620	0.620	36,478
2022-06-02	0.640	0.640	0.640	0.640	0.640	6,336
2022-06-01	0.650	0.660	0.650	0.650	0.650	38,017
2022-05-31	0.620	0.660	0.620	0.650	0.650	70,211
2022-05-30	0.580	0.670	0.570	0.660	0.660	300,282
2022-05-27	0.560	0.560	0.540	0.560	0.560	102,767
2022-05-26	0.570	0.570	0.550	0.570	0.570	33,448
2022-05-25	0.560	0.560	0.550	0.550	0.550	31,934
2022-05-24	0.580	0.580	0.550	0.550	0.550	24,516
2022-05-20	0.590	0.590	0.540	0.540	0.540	42,398
2022-05-19	0.570	0.580	0.550	0.570	0.570	12,527
2022-05-18	0.600	0.600	0.550	0.550	0.550	97,254
2022-05-17	0.630	0.630	0.550	0.570	0.570	97,108
2022-05-16	0.530	0.580	0.530	0.570	0.570	149,225
2022-05-13	0.510	0.530	0.495	0.530	0.530	102,965
2022-05-12	0.550	0.550	0.485	0.500	0.500	454,964
2022-05-11	0.560	0.560	0.530	0.530	0.530	143,325
2022-05-10	0.590	0.590	0.530	0.530	0.530	352,062
2022-05-09	0.600	0.600	0.560	0.580	0.580	295,607
2022-05-06	0.600	0.610	0.580	0.600	0.600	192,384
2022-05-05	0.630	0.640	0.600	0.610	0.610	66,790
2022-05-04	0.630	0.630	0.600	0.610	0.610	23,527
2022-05-03	0.610	0.620	0.600	0.620	0.620	7,524
2022-05-02	0.600	0.640	0.590	0.600	0.600	68,351
2022-04-29	0.610	0.610	0.590	0.600	0.600	52,221
2022-04-28	0.620	0.620	0.590	0.590	0.590	70,565
2022-04-27	0.590	0.600	0.580	0.600	0.600	215,431
2022-04-26	0.630	0.630	0.590	0.600	0.600	217,326
2022-04-25	0.640	0.640	0.610	0.630	0.630	92,055
2022-04-22	0.640	0.640	0.620	0.640	0.640	78,740
2022-04-21	0.640	0.650	0.630	0.640	0.640	93,455
2022-04-20	0.660	0.660	0.620	0.650	0.650	171,348
2022-04-19	0.670	0.670	0.650	0.660	0.660	68,079
2022-04-18	0.690	0.690	0.660	0.660	0.660	27,979
2022-04-14	0.650	0.680	0.640	0.670	0.670	214,887
2022-04-13	0.680	0.680	0.650	0.650	0.650	178,845
2022-04-12	0.680	0.680	0.670	0.680	0.680	156,990
2022-04-11	0.690	0.690	0.660	0.680	0.680	102,387
2022-04-08	0.690	0.700	0.670	0.680	0.680	145,821
2022-04-07	0.710	0.710	0.690	0.690	0.690	40,108
2022-04-06	0.710	0.730	0.700	0.720	0.720	79,034
2022-04-05	0.730	0.730	0.700	0.730	0.730	184,039
2022-04-04	0.740	0.740	0.700	0.700	0.700	102,872
2022-04-01	0.720	0.740	0.720	0.730	0.730	121,616
2022-03-31	0.710	0.740	0.710	0.710	0.710	108,259
2022-03-30	0.720	0.750	0.710	0.730	0.730	165,946
2022-03-29	0.680	0.720	0.680	0.710	0.710	55,233

← NewerPage 19 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.