Euro Manganese Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	0.305	0.370	0.305	0.310	1.550	18,743
2022-12-22	0.300	0.300	0.300	0.300	1.500	7,756
2022-12-21	0.300	0.300	0.295	0.300	1.500	6,100
2022-12-20	0.325	0.325	0.300	0.300	1.500	200
2022-12-19	0.320	0.390	0.320	0.320	1.600	24,665
2022-12-16	0.290	0.320	0.290	0.320	1.600	210
2022-12-15	0.330	0.330	0.330	0.330	1.650	15,000
2022-12-14	0.305	0.315	0.305	0.315	1.575	1,220
2022-12-13	0.340	0.340	0.300	0.330	1.650	15,900
2022-12-12	0.335	0.335	0.335	0.335	1.675	0
2022-12-09	0.335	0.335	0.335	0.335	1.675	641
2022-12-08	0.320	0.390	0.315	0.315	1.575	5,522
2022-12-07	0.310	0.310	0.310	0.310	1.550	37,604
2022-12-06	0.305	0.305	0.305	0.305	1.525	104
2022-12-05	0.310	0.310	0.310	0.310	1.550	3,581
2022-12-02	0.300	0.300	0.290	0.290	1.450	18,300
2022-12-01	0.305	0.305	0.305	0.305	1.525	2,000
2022-11-30	0.305	0.310	0.305	0.310	1.550	3,412
2022-11-29	0.300	0.310	0.300	0.310	1.550	6,000
2022-11-28	0.300	0.300	0.300	0.300	1.500	1,000
2022-11-25	0.305	0.305	0.305	0.305	1.525	304
2022-11-24	0.310	0.310	0.310	0.310	1.550	1,447
2022-11-23	0.305	0.305	0.305	0.305	1.525	1,568
2022-11-22	0.320	0.320	0.310	0.310	1.550	8,829
2022-11-21	0.310	0.320	0.310	0.320	1.600	4,520
2022-11-18	0.310	0.310	0.310	0.310	1.550	0
2022-11-17	0.310	0.310	0.310	0.310	1.550	1,560
2022-11-16	0.290	0.290	0.290	0.290	1.450	0
2022-11-15	0.290	0.290	0.290	0.290	1.450	600
2022-11-14	0.290	0.290	0.290	0.290	1.450	1,742
2022-11-11	0.285	0.285	0.285	0.285	1.425	1,800
2022-11-10	0.250	0.250	0.250	0.250	1.250	0
2022-11-09	0.250	0.275	0.250	0.250	1.250	1,840
2022-11-08	0.250	0.250	0.240	0.240	1.200	6,004
2022-11-07	0.250	0.250	0.250	0.250	1.250	15,108
2022-11-04	0.255	0.255	0.255	0.255	1.275	670
2022-11-03	0.250	0.300	0.250	0.255	1.275	23,660
2022-11-02	0.270	0.270	0.270	0.270	1.350	0
2022-11-01	0.270	0.270	0.270	0.270	1.350	0
2022-10-31	0.250	0.270	0.250	0.270	1.350	29,700
2022-10-28	0.240	0.240	0.240	0.240	1.200	18,730
2022-10-27	0.235	0.235	0.235	0.235	1.175	1,500
2022-10-26	0.245	0.250	0.240	0.240	1.200	26,150
2022-10-25	0.245	0.245	0.245	0.245	1.225	2,110
2022-10-24	0.240	0.245	0.240	0.245	1.225	5,400
2022-10-21	0.240	0.240	0.240	0.240	1.200	0
2022-10-20	0.240	0.240	0.240	0.240	1.200	4,625
2022-10-19	0.250	0.250	0.240	0.250	1.250	3,191
2022-10-18	0.250	0.250	0.250	0.250	1.250	700
2022-10-17	0.250	0.250	0.250	0.250	1.250	9,200
2022-10-14	0.260	0.260	0.260	0.260	1.300	3,420
2022-10-13	0.225	0.240	0.225	0.240	1.200	16,000
2022-10-12	0.235	0.235	0.235	0.235	1.175	11,994
2022-10-11	0.240	0.240	0.240	0.240	1.200	980
2022-10-07	0.245	0.245	0.245	0.245	1.225	0
2022-10-06	0.245	0.245	0.245	0.245	1.225	520
2022-10-05	0.250	0.250	0.225	0.245	1.225	10,900
2022-10-04	0.255	0.255	0.245	0.250	1.250	11,713
2022-10-03	0.260	0.260	0.260	0.260	1.300	942
2022-09-30	0.265	0.280	0.265	0.265	1.325	13,809

← NewerPage 17 of 21 · 1,255 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.