Euro Manganese Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	0.260	0.260	0.250	0.250	1.250	2,100
2022-09-28	0.235	0.235	0.235	0.235	1.175	0
2022-09-27	0.235	0.235	0.220	0.235	1.175	13,539
2022-09-26	0.240	0.240	0.220	0.220	1.100	12,406
2022-09-23	0.250	0.250	0.240	0.240	1.200	1,300
2022-09-22	0.265	0.265	0.235	0.235	1.175	4,800
2022-09-21	0.250	0.250	0.250	0.250	1.250	0
2022-09-20	0.255	0.255	0.250	0.250	1.250	2,317
2022-09-19	0.275	0.275	0.255	0.255	1.275	9,932
2022-09-16	0.290	0.290	0.290	0.290	1.450	10,900
2022-09-15	0.295	0.295	0.295	0.295	1.475	0
2022-09-14	0.295	0.295	0.295	0.295	1.475	7,300
2022-09-13	0.310	0.310	0.295	0.295	1.475	12,100
2022-09-12	0.270	0.320	0.270	0.320	1.600	21,250
2022-09-09	0.280	0.280	0.280	0.280	1.400	0
2022-09-08	0.285	0.285	0.280	0.280	1.400	5,100
2022-09-07	0.265	0.265	0.265	0.265	1.325	1,600
2022-09-06	0.300	0.300	0.290	0.290	1.450	10,149
2022-09-02	0.300	0.300	0.300	0.300	1.500	0
2022-09-01	0.300	0.300	0.300	0.300	1.500	100
2022-08-31	0.350	0.350	0.350	0.350	1.750	0
2022-08-30	0.350	0.350	0.350	0.350	1.750	0
2022-08-29	0.350	0.350	0.350	0.350	1.750	4,000
2022-08-26	0.330	0.330	0.330	0.330	1.650	300
2022-08-25	0.330	0.330	0.330	0.330	1.650	0
2022-08-24	0.320	0.335	0.320	0.330	1.650	48,000
2022-08-23	0.345	0.345	0.345	0.345	1.725	0
2022-08-22	0.345	0.345	0.345	0.345	1.725	200
2022-08-19	0.340	0.340	0.340	0.340	1.700	0
2022-08-18	0.355	0.355	0.340	0.340	1.700	4,800
2022-08-17	0.360	0.360	0.350	0.350	1.750	4,964
2022-08-16	0.350	0.355	0.350	0.355	1.775	16,100
2022-08-15	0.350	0.360	0.350	0.350	1.750	15,088
2022-08-12	0.350	0.350	0.350	0.350	1.750	2,401
2022-08-11	0.355	0.355	0.350	0.350	1.750	620
2022-08-10	0.385	0.385	0.380	0.380	1.900	4,140
2022-08-09	0.400	0.400	0.380	0.380	1.900	2,400
2022-08-08	0.355	0.410	0.355	0.395	1.975	4,758
2022-08-05	0.320	0.330	0.320	0.320	1.600	32,950
2022-08-04	0.285	0.285	0.280	0.280	1.400	2,200
2022-08-03	0.275	0.280	0.275	0.280	1.400	3,860
2022-08-02	0.290	0.300	0.290	0.300	1.500	200
2022-07-29	0.300	0.300	0.290	0.290	1.450	11,500
2022-07-28	0.290	0.300	0.290	0.295	1.475	16,720
2022-07-27	0.270	0.275	0.260	0.260	1.300	2,740
2022-07-26	0.255	0.255	0.255	0.255	1.275	600
2022-07-25	0.255	0.255	0.255	0.255	1.275	300
2022-07-22	0.260	0.260	0.250	0.250	1.250	8,780
2022-07-21	0.255	0.255	0.255	0.255	1.275	100
2022-07-20	0.265	0.265	0.265	0.265	1.325	800
2022-07-19	0.250	0.250	0.250	0.250	1.250	0
2022-07-18	0.255	0.255	0.250	0.250	1.250	4,284
2022-07-15	0.250	0.250	0.250	0.250	1.250	0
2022-07-14	0.250	0.250	0.250	0.250	1.250	0
2022-07-13	0.250	0.250	0.250	0.250	1.250	0
2022-07-12	0.260	0.260	0.250	0.250	1.250	10,908
2022-07-11	0.270	0.270	0.270	0.270	1.350	191
2022-07-08	0.230	0.230	0.230	0.230	1.150	0
2022-07-07	0.250	0.250	0.230	0.230	1.150	4,639
2022-07-06	0.235	0.235	0.215	0.235	1.175	15,977

← NewerPage 18 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.