Euro Manganese Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	0.245	0.255	0.245	0.255	1.275	15,740
2022-07-04	0.245	0.245	0.245	0.245	1.225	200
2022-06-30	0.250	0.250	0.250	0.250	1.250	500
2022-06-29	0.220	0.220	0.205	0.205	1.025	7,930
2022-06-28	0.215	0.215	0.215	0.215	1.075	2,274
2022-06-27	0.265	0.265	0.220	0.220	1.100	21,258
2022-06-24	0.230	0.240	0.230	0.240	1.200	15,263
2022-06-23	0.220	0.220	0.190	0.190	0.950	30,323
2022-06-22	0.210	0.210	0.210	0.210	1.050	1,080
2022-06-21	0.210	0.210	0.210	0.210	1.050	5,000
2022-06-20	0.210	0.210	0.210	0.210	1.050	1,950
2022-06-17	0.225	0.230	0.225	0.225	1.125	14,326
2022-06-16	0.200	0.225	0.200	0.220	1.100	3,181
2022-06-15	0.225	0.225	0.205	0.210	1.050	20,010
2022-06-14	0.260	0.260	0.220	0.220	1.100	12,567
2022-06-13	0.280	0.280	0.230	0.250	1.250	5,260
2022-06-10	0.275	0.275	0.275	0.275	1.375	300
2022-06-09	0.280	0.290	0.275	0.275	1.375	6,607
2022-06-08	0.275	0.280	0.275	0.280	1.400	8,040
2022-06-07	0.250	0.280	0.245	0.270	1.350	35,968
2022-06-06	0.270	0.270	0.250	0.250	1.250	48,037
2022-06-03	0.285	0.285	0.270	0.275	1.375	25,994
2022-06-02	0.290	0.290	0.280	0.285	1.425	24,314
2022-06-01	0.290	0.290	0.290	0.290	1.450	1,605
2022-05-31	0.295	0.295	0.280	0.280	1.400	22,640
2022-05-30	0.305	0.305	0.305	0.305	1.525	100
2022-05-27	0.290	0.305	0.290	0.305	1.525	35,920
2022-05-26	0.295	0.300	0.295	0.300	1.500	5,300
2022-05-25	0.275	0.305	0.260	0.295	1.475	42,922
2022-05-24	0.310	0.320	0.310	0.310	1.550	14,100
2022-05-20	0.320	0.320	0.320	0.320	1.600	12,800
2022-05-19	0.335	0.340	0.335	0.340	1.700	8,600
2022-05-18	0.350	0.350	0.350	0.350	1.750	7,600
2022-05-17	0.313	0.350	0.300	0.345	1.725	19,658
2022-05-16	0.295	0.295	0.290	0.290	1.450	2,100
2022-05-13	0.300	0.300	0.300	0.300	1.500	6,560
2022-05-12	0.295	0.310	0.295	0.300	1.500	11,842
2022-05-11	0.295	0.300	0.290	0.300	1.500	2,561
2022-05-10	0.275	0.300	0.275	0.280	1.400	37,901
2022-05-09	0.320	0.320	0.300	0.300	1.500	7,288
2022-05-06	0.330	0.330	0.305	0.305	1.525	6,020
2022-05-05	0.350	0.360	0.340	0.340	1.700	15,186
2022-05-04	0.370	0.380	0.370	0.380	1.900	11,300
2022-05-03	0.370	0.370	0.370	0.370	1.850	2,000
2022-05-02	0.400	0.400	0.400	0.400	2.000	0
2022-04-29	0.380	0.400	0.380	0.400	2.000	31,100
2022-04-28	0.340	0.380	0.340	0.380	1.900	10,369
2022-04-27	0.380	0.380	0.380	0.380	1.900	0
2022-04-26	0.365	0.380	0.365	0.380	1.900	13,299
2022-04-25	0.370	0.370	0.370	0.370	1.850	600
2022-04-22	0.390	0.390	0.375	0.375	1.875	1,700
2022-04-21	0.395	0.395	0.390	0.395	1.975	17,556
2022-04-20	0.380	0.380	0.380	0.380	1.900	0
2022-04-19	0.375	0.380	0.375	0.380	1.900	4,036
2022-04-18	0.375	0.385	0.375	0.385	1.925	332
2022-04-14	0.390	0.390	0.380	0.380	1.900	8,919
2022-04-13	0.400	0.400	0.380	0.380	1.900	10,385
2022-04-12	0.420	0.420	0.400	0.400	2.000	17,543
2022-04-11	0.430	0.430	0.430	0.430	2.150	1,410
2022-04-08	0.435	0.435	0.435	0.435	2.175	4,300

← NewerPage 19 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.