American Manganese Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	0.600	0.600	0.560	0.570	0.570	126,659
2021-12-29	0.570	0.580	0.540	0.580	0.580	536,370
2021-12-24	0.600	0.600	0.590	0.600	0.600	54,824
2021-12-23	0.580	0.600	0.580	0.600	0.600	100,757
2021-12-22	0.600	0.610	0.570	0.580	0.580	311,838
2021-12-21	0.590	0.630	0.570	0.620	0.620	128,588
2021-12-20	0.590	0.590	0.570	0.580	0.580	161,784
2021-12-17	0.580	0.620	0.570	0.610	0.610	219,908
2021-12-16	0.610	0.640	0.580	0.580	0.580	212,349
2021-12-15	0.590	0.600	0.580	0.600	0.600	100,975
2021-12-14	0.660	0.660	0.580	0.580	0.580	359,785
2021-12-13	0.640	0.650	0.620	0.630	0.630	164,085
2021-12-10	0.740	0.740	0.620	0.620	0.620	450,160
2021-12-09	0.700	0.760	0.680	0.720	0.720	607,686
2021-12-08	0.560	0.730	0.550	0.670	0.670	919,809
2021-12-07	0.490	0.570	0.490	0.530	0.530	540,828
2021-12-06	0.520	0.520	0.470	0.485	0.485	556,642
2021-12-03	0.530	0.550	0.495	0.510	0.510	591,211
2021-12-02	0.580	0.580	0.490	0.500	0.500	939,170
2021-12-01	0.660	0.660	0.550	0.570	0.570	473,192
2021-11-30	0.590	0.680	0.590	0.610	0.610	569,435
2021-11-29	0.660	0.660	0.580	0.600	0.600	450,772
2021-11-26	0.690	0.690	0.640	0.660	0.660	377,629
2021-11-25	0.730	0.730	0.690	0.700	0.700	243,663
2021-11-24	0.730	0.730	0.720	0.730	0.730	67,349
2021-11-23	0.730	0.760	0.720	0.730	0.730	189,961
2021-11-22	0.780	0.780	0.720	0.720	0.720	415,014
2021-11-19	0.770	0.800	0.760	0.780	0.780	274,217
2021-11-18	0.790	0.800	0.760	0.790	0.790	128,454
2021-11-17	0.760	0.800	0.760	0.800	0.800	205,619
2021-11-16	0.770	0.790	0.760	0.780	0.780	150,901
2021-11-15	0.800	0.820	0.750	0.770	0.770	309,847
2021-11-12	0.800	0.800	0.780	0.790	0.790	71,835
2021-11-11	0.800	0.810	0.780	0.790	0.790	103,327
2021-11-10	0.810	0.810	0.760	0.800	0.800	340,116
2021-11-09	0.830	0.830	0.800	0.810	0.810	304,807
2021-11-08	0.800	0.850	0.800	0.840	0.840	311,443
2021-11-05	0.800	0.810	0.770	0.790	0.790	83,589
2021-11-04	0.820	0.820	0.760	0.790	0.790	508,288
2021-11-03	0.850	0.850	0.810	0.815	0.815	167,766
2021-11-02	0.800	0.860	0.790	0.840	0.840	367,358
2021-11-01	0.810	0.810	0.790	0.800	0.800	183,013
2021-10-29	0.790	0.810	0.770	0.810	0.810	145,779
2021-10-28	0.790	0.800	0.775	0.790	0.790	298,561
2021-10-27	0.760	0.770	0.760	0.770	0.770	108,122
2021-10-26	0.770	0.770	0.740	0.760	0.760	417,192
2021-10-25	0.750	0.780	0.730	0.760	0.760	454,541
2021-10-22	0.790	0.790	0.740	0.750	0.750	395,885
2021-10-21	0.810	0.810	0.750	0.790	0.790	632,610
2021-10-20	0.760	0.810	0.730	0.810	0.810	725,926
2021-10-19	0.770	0.790	0.730	0.750	0.750	460,224
2021-10-18	0.820	0.830	0.760	0.770	0.770	447,036
2021-10-15	0.810	0.840	0.710	0.820	0.820	3,460,869
2021-10-14	0.850	0.860	0.810	0.810	0.810	795,416

← NewerPage 21 of 21 · 1,254 trading days

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.