Euro Manganese Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.430	0.430	0.430	0.430	2.150	20,927
2022-04-06	0.440	0.450	0.440	0.440	2.200	20,000
2022-04-05	0.430	0.430	0.425	0.425	2.125	6,400
2022-04-04	0.415	0.430	0.415	0.430	2.150	9,160
2022-04-01	0.400	0.410	0.400	0.410	2.050	24,483
2022-03-31	0.390	0.440	0.390	0.440	2.200	5,980
2022-03-30	0.395	0.395	0.390	0.390	1.950	3,802
2022-03-29	0.430	0.430	0.385	0.400	2.000	18,847
2022-03-28	0.440	0.440	0.440	0.440	2.200	402
2022-03-25	0.450	0.450	0.430	0.450	2.250	20,425
2022-03-24	0.430	0.435	0.420	0.435	2.175	1,702
2022-03-23	0.415	0.420	0.415	0.420	2.100	5,481
2022-03-22	0.380	0.395	0.380	0.395	1.975	2,775
2022-03-21	0.370	0.370	0.365	0.370	1.850	65,744
2022-03-18	0.350	0.365	0.350	0.365	1.825	3,501
2022-03-17	0.355	0.355	0.355	0.355	1.775	3,294
2022-03-16	0.360	0.360	0.355	0.355	1.775	9,440
2022-03-15	0.355	0.360	0.355	0.360	1.800	751
2022-03-14	0.360	0.370	0.360	0.370	1.850	1,400
2022-03-11	0.365	0.365	0.365	0.365	1.825	200
2022-03-10	0.370	0.370	0.370	0.370	1.850	600
2022-03-09	0.380	0.380	0.370	0.370	1.850	27,200
2022-03-08	0.360	0.380	0.345	0.380	1.900	12,100
2022-03-07	0.360	0.360	0.360	0.360	1.800	300
2022-03-04	0.400	0.400	0.400	0.400	2.000	0
2022-03-03	0.400	0.400	0.400	0.400	2.000	0
2022-03-02	0.395	0.400	0.395	0.400	2.000	17,036
2022-03-01	0.400	0.400	0.375	0.380	1.900	7,001
2022-02-28	0.375	0.385	0.370	0.370	1.850	9,802
2022-02-25	0.395	0.395	0.380	0.390	1.950	12,020
2022-02-24	0.420	0.420	0.370	0.385	1.925	16,687
2022-02-23	0.425	0.425	0.425	0.425	2.125	100
2022-02-22	0.430	0.430	0.430	0.430	2.150	0
2022-02-18	0.435	0.435	0.430	0.430	2.150	7,800
2022-02-17	0.445	0.445	0.435	0.440	2.200	1,612
2022-02-16	0.430	0.430	0.430	0.430	2.150	17,400
2022-02-15	0.440	0.440	0.420	0.420	2.100	4,400
2022-02-14	0.440	0.440	0.440	0.440	2.200	1,882
2022-02-11	0.440	0.450	0.440	0.440	2.200	4,400
2022-02-10	0.445	0.450	0.445	0.450	2.250	2,400
2022-02-09	0.465	0.480	0.450	0.450	2.250	6,400
2022-02-08	0.450	0.475	0.450	0.455	2.275	37,333
2022-02-07	0.430	0.430	0.430	0.430	2.150	11,720
2022-02-04	0.430	0.430	0.430	0.430	2.150	900
2022-02-03	0.445	0.450	0.430	0.430	2.150	9,357
2022-02-02	0.445	0.445	0.425	0.430	2.150	745
2022-02-01	0.430	0.440	0.430	0.430	2.150	2,400
2022-01-31	0.430	0.450	0.425	0.425	2.125	4,066
2022-01-28	0.430	0.430	0.430	0.430	2.150	0
2022-01-27	0.430	0.430	0.430	0.430	2.150	164
2022-01-26	0.440	0.440	0.410	0.410	2.050	5,201
2022-01-25	0.440	0.440	0.440	0.440	2.200	3,915
2022-01-24	0.450	0.470	0.440	0.440	2.200	9,749
2022-01-21	0.480	0.480	0.460	0.460	2.300	29,290
2022-01-20	0.470	0.485	0.470	0.485	2.425	19,128
2022-01-19	0.475	0.485	0.470	0.480	2.400	12,682
2022-01-18	0.480	0.480	0.480	0.480	2.400	0
2022-01-17	0.485	0.490	0.480	0.480	2.400	35,136
2022-01-14	0.510	0.510	0.485	0.490	2.450	62,141
2022-01-13	0.500	0.520	0.480	0.485	2.425	73,696

← NewerPage 20 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.