American Manganese Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	0.710	0.710	0.680	0.700	0.700	166,615
2022-03-25	0.750	0.760	0.710	0.730	0.730	102,465
2022-03-24	0.760	0.780	0.740	0.750	0.750	176,686
2022-03-23	0.710	0.750	0.710	0.740	0.740	252,967
2022-03-22	0.710	0.710	0.700	0.700	0.700	79,646
2022-03-21	0.710	0.730	0.700	0.720	0.720	133,426
2022-03-18	0.740	0.740	0.710	0.710	0.710	95,283
2022-03-17	0.690	0.760	0.680	0.740	0.740	224,650
2022-03-16	0.650	0.700	0.640	0.700	0.700	311,419
2022-03-15	0.620	0.640	0.600	0.630	0.630	119,662
2022-03-14	0.630	0.640	0.610	0.610	0.610	145,438
2022-03-11	0.630	0.630	0.600	0.620	0.620	318,927
2022-03-10	0.640	0.660	0.630	0.640	0.640	150,797
2022-03-09	0.660	0.670	0.640	0.660	0.660	109,524
2022-03-08	0.620	0.660	0.600	0.660	0.660	397,829
2022-03-07	0.700	0.700	0.640	0.640	0.640	530,630
2022-03-04	0.710	0.720	0.690	0.710	0.710	147,077
2022-03-03	0.720	0.720	0.710	0.710	0.710	20,107
2022-03-02	0.720	0.730	0.710	0.720	0.720	130,977
2022-03-01	0.730	0.730	0.710	0.720	0.720	76,267
2022-02-28	0.750	0.750	0.710	0.730	0.730	199,570
2022-02-25	0.770	0.770	0.710	0.730	0.730	115,417
2022-02-24	0.690	0.730	0.670	0.720	0.720	309,473
2022-02-23	0.710	0.730	0.690	0.710	0.710	142,681
2022-02-22	0.720	0.760	0.670	0.700	0.700	229,501
2022-02-18	0.710	0.730	0.700	0.710	0.710	155,579
2022-02-17	0.730	0.730	0.690	0.700	0.700	294,223
2022-02-16	0.790	0.790	0.770	0.780	0.780	22,644
2022-02-15	0.750	0.800	0.750	0.760	0.760	131,111
2022-02-14	0.840	0.840	0.740	0.750	0.750	591,474
2022-02-11	0.850	0.850	0.830	0.840	0.840	132,121
2022-02-10	0.850	0.850	0.810	0.830	0.830	201,868
2022-02-09	0.880	0.880	0.840	0.840	0.840	118,031
2022-02-08	0.870	0.870	0.850	0.860	0.860	69,547
2022-02-07	0.890	0.890	0.850	0.880	0.880	113,196
2022-02-04	0.840	0.860	0.820	0.860	0.860	218,515
2022-02-03	0.820	0.840	0.800	0.830	0.830	108,831
2022-02-02	0.910	0.910	0.790	0.820	0.820	357,985
2022-02-01	0.840	0.860	0.820	0.860	0.860	276,691
2022-01-31	0.780	0.850	0.750	0.850	0.850	687,108
2022-01-28	0.780	0.780	0.720	0.760	0.760	167,361
2022-01-27	0.760	0.790	0.720	0.750	0.750	329,581
2022-01-26	0.800	0.800	0.740	0.750	0.750	200,062
2022-01-25	0.710	0.780	0.690	0.720	0.720	264,018
2022-01-24	0.710	0.720	0.620	0.720	0.720	468,131
2022-01-21	0.820	0.820	0.730	0.750	0.750	405,291
2022-01-20	0.850	0.880	0.820	0.840	0.840	407,183
2022-01-19	0.930	0.940	0.820	0.830	0.830	508,274
2022-01-18	0.850	0.930	0.830	0.920	0.920	784,406
2022-01-17	0.800	0.880	0.770	0.870	0.870	634,747
2022-01-14	0.780	0.790	0.760	0.790	0.790	338,511
2022-01-13	0.730	0.790	0.730	0.760	0.760	401,087
2022-01-12	0.690	0.730	0.680	0.720	0.720	231,053
2022-01-11	0.690	0.690	0.650	0.670	0.670	92,020
2022-01-10	0.670	0.690	0.650	0.670	0.670	141,636
2022-01-07	0.620	0.680	0.620	0.680	0.680	279,151
2022-01-06	0.680	0.690	0.600	0.620	0.620	426,915
2022-01-05	0.680	0.770	0.650	0.680	0.680	851,309
2022-01-04	0.550	0.630	0.550	0.630	0.630	653,535
2021-12-31	0.560	0.590	0.495	0.520	0.520	825,210

← NewerPage 20 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.