Euro Manganese Inc. (ASX:EMN)
Australia flag Australia · Delayed Price · Currency is AUD
0.1700
-0.0050 (-2.86%)
Aug 29, 2025, 3:43 PM AEST

Euro Manganese Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.170.170.170.170.17-2.86%806
Aug 28, 20250.180.180.170.180.18-58,889
Aug 27, 20250.170.180.170.180.182.94%194,000
Aug 26, 20250.170.170.170.170.173.03%139,303
Aug 25, 20250.170.170.170.170.17-2.94%36,201
Aug 22, 20250.180.180.170.170.17-2.86%89,369
Aug 21, 20250.170.180.170.180.182.94%3,370
Aug 20, 20250.180.180.170.170.17-42,500
Aug 19, 20250.170.170.170.170.176.25%37,120
Aug 18, 20250.160.160.160.160.16-3,310
Aug 15, 20250.160.160.160.160.16-3
Aug 14, 20250.170.170.160.160.16-8.57%32,860
Aug 13, 20250.170.180.170.180.189.37%101,802
Aug 12, 20250.160.160.160.160.16-8.57%878
Aug 11, 20250.170.180.160.180.182.94%26,929
Aug 8, 20250.170.170.160.170.173.03%54,035
Aug 7, 20250.170.180.170.170.17-2.94%265,045
Aug 6, 20250.170.180.170.170.179.68%233,715
Aug 5, 20250.160.160.150.160.163.33%178,533
Aug 4, 20250.170.170.150.150.15-9.09%270,351
Aug 1, 20250.170.170.160.170.17-5.71%135,962
Jul 31, 20250.180.180.180.180.182.94%1,207
Jul 30, 20250.170.170.170.170.17-10.53%180,542
Jul 29, 20250.190.190.190.190.19--
Jul 28, 20250.180.190.180.190.192.70%115,588
Jul 25, 20250.180.190.170.190.195.71%96,989
Jul 24, 20250.200.200.180.180.182.94%27,040
Jul 23, 20250.200.200.170.170.17-5.56%61,964
Jul 22, 20250.180.180.170.180.18-116,529
Jul 21, 20250.180.180.180.180.18-7.69%65,901
Jul 18, 20250.180.200.180.200.2011.43%277,768
Jul 17, 20250.180.180.170.180.18-557,120
Jul 16, 20250.180.180.170.180.18-2.78%246,361
Jul 15, 20250.180.190.180.180.189.09%278,382
Jul 14, 20250.170.170.160.170.17-2.94%176,773
Jul 11, 20250.170.170.170.170.17-10,307
Jul 10, 20250.160.170.160.170.17-39,107
Jul 9, 20250.170.170.160.170.17-196,549
Jul 8, 20250.180.180.170.170.17-8.11%307,443
Jul 7, 20250.190.190.190.190.19-208,336
Jul 4, 20250.190.190.180.190.192.78%109,226
Jul 3, 20250.190.190.180.180.18-296,104
Jul 2, 20250.180.180.180.180.18-7.69%73,912
Jul 1, 20250.200.200.180.200.202.63%104,387
Jun 30, 20250.190.200.190.190.19-137,464
Jun 27, 20250.190.200.180.190.19-2.56%309,097
Jun 26, 20250.190.210.190.200.20-140,136
Jun 25, 20250.190.200.190.200.202.63%113,340
Jun 24, 20250.190.200.190.190.19-126,871
Jun 23, 20250.190.190.190.190.19-126,005