Euro Manganese Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.470	0.470	0.465	0.465	2.325	11,644
2022-01-11	0.480	0.480	0.460	0.475	2.375	13,228
2022-01-10	0.480	0.500	0.480	0.500	2.500	3,938
2022-01-07	0.500	0.500	0.480	0.480	2.400	30,465
2022-01-06	0.500	0.500	0.480	0.480	2.400	8,110
2022-01-05	0.500	0.500	0.490	0.490	2.450	2,228
2022-01-04	0.500	0.500	0.480	0.500	2.500	21,722
2021-12-31	0.465	0.465	0.465	0.465	2.325	0
2021-12-30	0.465	0.480	0.465	0.465	2.325	2,856
2021-12-29	0.410	0.440	0.410	0.435	2.175	14,928
2021-12-24	0.415	0.415	0.415	0.415	2.075	0
2021-12-23	0.410	0.415	0.410	0.415	2.075	6,250
2021-12-22	0.420	0.420	0.390	0.400	2.000	37,257
2021-12-21	0.415	0.420	0.415	0.420	2.100	11,535
2021-12-20	0.385	0.420	0.385	0.410	2.050	21,400
2021-12-17	0.420	0.440	0.400	0.440	2.200	18,501
2021-12-16	0.430	0.450	0.430	0.450	2.250	4,502
2021-12-15	0.465	0.465	0.440	0.440	2.200	13,865
2021-12-14	0.460	0.460	0.460	0.460	2.300	5,100
2021-12-13	0.450	0.450	0.450	0.450	2.250	868
2021-12-10	0.465	0.465	0.455	0.455	2.275	9,932
2021-12-09	0.465	0.470	0.465	0.470	2.350	5,402
2021-12-08	0.455	0.455	0.455	0.455	2.275	1,203
2021-12-07	0.475	0.475	0.450	0.450	2.250	74,085
2021-12-06	0.460	0.475	0.440	0.475	2.375	44,145
2021-12-03	0.490	0.490	0.470	0.470	2.350	9,665
2021-12-02	0.465	0.465	0.465	0.465	2.325	0
2021-12-01	0.495	0.510	0.465	0.465	2.325	19,600
2021-11-30	0.490	0.500	0.485	0.500	2.500	33,730
2021-11-29	0.495	0.495	0.495	0.495	2.475	716
2021-11-26	0.500	0.500	0.480	0.480	2.400	8,582
2021-11-25	0.500	0.500	0.490	0.490	2.450	5,500
2021-11-24	0.500	0.500	0.500	0.500	2.500	100
2021-11-23	0.520	0.520	0.500	0.500	2.500	5,460
2021-11-22	0.540	0.540	0.520	0.520	2.600	41,661
2021-11-19	0.540	0.550	0.530	0.550	2.750	59,090
2021-11-18	0.540	0.550	0.540	0.550	2.750	5,540
2021-11-17	0.530	0.560	0.530	0.560	2.800	44,574
2021-11-16	0.550	0.560	0.550	0.560	2.800	29,127
2021-11-15	0.560	0.600	0.550	0.560	2.800	57,995
2021-11-12	0.520	0.550	0.520	0.550	2.750	52,957
2021-11-11	0.510	0.520	0.510	0.520	2.600	830
2021-11-10	0.520	0.520	0.500	0.500	2.500	42,957
2021-11-09	0.530	0.540	0.520	0.520	2.600	26,700
2021-11-08	0.530	0.530	0.520	0.520	2.600	14,851
2021-11-05	0.550	0.550	0.520	0.530	2.650	46,423
2021-11-04	0.520	0.560	0.520	0.540	2.700	58,747
2021-11-03	0.520	0.520	0.520	0.520	2.600	20,305
2021-11-02	0.520	0.550	0.520	0.550	2.750	57,168
2021-11-01	0.530	0.550	0.530	0.550	2.750	25,491
2021-10-29	0.520	0.540	0.520	0.530	2.650	26,580
2021-10-28	0.520	0.530	0.510	0.510	2.550	20,443
2021-10-27	0.530	0.530	0.520	0.520	2.600	11,806
2021-10-26	0.520	0.530	0.520	0.530	2.650	8,858
2021-10-25	0.520	0.540	0.510	0.530	2.650	50,757
2021-10-22	0.510	0.580	0.510	0.540	2.700	49,419
2021-10-21	0.530	0.540	0.530	0.540	2.700	10,229
2021-10-20	0.540	0.560	0.520	0.560	2.800	13,619
2021-10-19	0.520	0.550	0.510	0.550	2.750	28,152
2021-10-18	0.490	0.500	0.490	0.500	2.500	7,354

← NewerPage 21 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.