Euro Manganese Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	0.240	0.240	0.215	0.220	1.100	25,640
2023-03-22	0.235	0.240	0.235	0.240	1.200	19,406
2023-03-21	0.240	0.245	0.235	0.245	1.225	16,000
2023-03-20	0.235	0.235	0.220	0.235	1.175	13,700
2023-03-17	0.260	0.260	0.235	0.235	1.175	26,000
2023-03-16	0.220	0.225	0.220	0.225	1.125	20,200
2023-03-15	0.215	0.230	0.215	0.230	1.150	2,626
2023-03-14	0.235	0.235	0.235	0.235	1.175	0
2023-03-13	0.230	0.235	0.230	0.235	1.175	8,800
2023-03-10	0.235	0.235	0.235	0.235	1.175	5,742
2023-03-09	0.245	0.245	0.245	0.245	1.225	0
2023-03-08	0.255	0.255	0.235	0.245	1.225	27,300
2023-03-07	0.265	0.265	0.245	0.245	1.225	18,506
2023-03-06	0.265	0.265	0.260	0.260	1.300	14,179
2023-03-03	0.270	0.270	0.260	0.265	1.325	23,200
2023-03-02	0.270	0.280	0.265	0.280	1.400	41,580
2023-03-01	0.270	0.280	0.270	0.270	1.350	31,965
2023-02-28	0.270	0.270	0.270	0.270	1.350	8,000
2023-02-27	0.265	0.280	0.260	0.280	1.400	600
2023-02-24	0.280	0.280	0.265	0.265	1.325	8,500
2023-02-23	0.290	0.290	0.270	0.270	1.350	5,660
2023-02-22	0.260	0.275	0.260	0.270	1.350	63,040
2023-02-21	0.280	0.280	0.280	0.280	1.400	6,400
2023-02-17	0.300	0.300	0.260	0.300	1.500	5,500
2023-02-16	0.300	0.300	0.300	0.300	1.500	1,500
2023-02-15	0.300	0.300	0.300	0.300	1.500	10,000
2023-02-14	0.275	0.285	0.260	0.265	1.325	142,905
2023-02-13	0.270	0.290	0.250	0.290	1.450	28,711
2023-02-10	0.290	0.290	0.285	0.285	1.425	3,100
2023-02-09	0.285	0.285	0.285	0.285	1.425	0
2023-02-08	0.285	0.285	0.285	0.285	1.425	1,300
2023-02-07	0.290	0.300	0.290	0.300	1.500	11,510
2023-02-06	0.290	0.300	0.290	0.300	1.500	12,107
2023-02-03	0.315	0.315	0.300	0.300	1.500	2,800
2023-02-02	0.305	0.310	0.300	0.305	1.525	10,320
2023-02-01	0.300	0.300	0.300	0.300	1.500	0
2023-01-31	0.325	0.325	0.295	0.300	1.500	3,516
2023-01-30	0.320	0.320	0.320	0.320	1.600	5,900
2023-01-27	0.310	0.310	0.310	0.310	1.550	500
2023-01-26	0.350	0.350	0.350	0.350	1.750	280
2023-01-25	0.320	0.325	0.320	0.320	1.600	7,608
2023-01-24	0.320	0.325	0.320	0.320	1.600	16,888
2023-01-23	0.320	0.325	0.320	0.325	1.625	1,720
2023-01-20	0.340	0.345	0.340	0.345	1.725	3,600
2023-01-19	0.340	0.340	0.340	0.340	1.700	6,600
2023-01-18	0.350	0.350	0.350	0.350	1.750	0
2023-01-17	0.355	0.355	0.350	0.350	1.750	1,730
2023-01-16	0.345	0.355	0.345	0.355	1.775	1,823
2023-01-13	0.360	0.360	0.360	0.360	1.800	1,400
2023-01-12	0.370	0.375	0.320	0.320	1.600	8,326
2023-01-11	0.305	0.305	0.305	0.305	1.525	0
2023-01-10	0.330	0.330	0.305	0.305	1.525	2,164
2023-01-09	0.300	0.325	0.300	0.310	1.550	4,900
2023-01-06	0.310	0.320	0.305	0.305	1.525	1,546
2023-01-05	0.290	0.310	0.290	0.310	1.550	3,700
2023-01-04	0.300	0.300	0.300	0.300	1.500	0
2023-01-03	0.300	0.300	0.300	0.300	1.500	0
2022-12-30	0.290	0.300	0.280	0.300	1.500	4,492
2022-12-29	0.310	0.310	0.285	0.285	1.425	1,400
2022-12-28	0.300	0.330	0.295	0.300	1.500	6,506

← NewerPage 16 of 22 · 1,262 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.