Euro Manganese Inc. (ASX:EMN)
Australia flag Australia · Delayed Price · Currency is AUD
0.1650
-0.0100 (-5.71%)
Aug 1, 2025, 3:09 PM AEST

Euro Manganese Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 20, 20250.200.200.190.190.19-302,987
Jun 19, 20250.200.200.190.190.19-5.00%313,474
Jun 18, 20250.200.200.190.200.202.56%1,030,849
Jun 17, 20250.200.210.200.200.20-583,791
Jun 16, 20250.210.210.190.200.20-11.36%633,863
Jun 13, 20250.220.230.220.220.22-4.35%247,183
Jun 12, 20250.220.230.220.230.23-353,872
Jun 11, 20250.230.250.210.230.23-1,400,029
Jun 10, 20250.220.230.210.230.2321.05%826,229
Jun 6, 20250.190.190.180.190.198.57%524,563
Jun 5, 20250.180.190.180.180.18-1,164,281
Jun 4, 20250.180.190.170.180.18-2.78%363,668
Jun 3, 20250.180.180.170.180.185.88%522,127
Jun 2, 20250.170.180.170.170.17-2.86%80,085
May 30, 20250.180.180.170.180.18-2.78%150,830
May 29, 20250.190.190.170.180.18-5.26%259,003
May 28, 20250.190.190.180.190.198.57%111,749
May 27, 20250.190.190.180.180.18-2.78%145,759
May 26, 20250.190.190.180.180.18-5.26%144,285
May 23, 20250.190.190.190.190.19-300,504