Euro Manganese Inc. (EUMNF)
OTCMKTS · Delayed Price · Currency is USD
0.12547
+0.00907 (7.79%)
At close: Mar 27, 2026
EUMNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.82% | 1,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.43% | 29,060 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.14% | 10,915 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.65% | 12,000 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.12% | 10,100 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.69% | 120,545 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 4,050 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 7,025 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.21% | 11,185 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.52% | 7,234 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -4.56% | 204,180 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.49% | 70,000 |
| Mar 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 10.00% | 134,500 |
| Mar 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.73% | 11,555 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.25% | 100 |
| Mar 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.64% | 1,419 |
| Feb 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 10.15% | 10,000 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.71% | 27,500 |
| Feb 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.46% | 50,050 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.59% | 19,739 |
| Feb 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.62% | 15,000 |
| Feb 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 8.79% | 7,000 |
| Feb 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.55% | 133,048 |
| Feb 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.68% | 39,180 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.73% | 29,139 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.48% | 15,022 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.02% | 5,029 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.32% | 134,000 |
| Feb 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 13.58% | 57,008 |
| Feb 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.06% | 33,610 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -12.49% | 38,625 |
| Feb 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.56% | 22,842 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.10% | 15,046 |
| Jan 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.94% | 13,918 |
| Jan 29, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -6.87% | 92,003 |
| Jan 28, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -12.35% | 89,920 |
| Jan 27, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -6.80% | 196,492 |
| Jan 26, 2026 | 0.32 | 0.33 | 0.21 | 0.21 | 0.21 | -22.34% | 392,860 |
| Jan 23, 2026 | 0.18 | 0.32 | 0.17 | 0.27 | 0.27 | 49.70% | 286,634 |
| Jan 22, 2026 | 0.14 | 0.19 | 0.14 | 0.18 | 0.18 | 50.25% | 450,391 |
| Jan 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.25% | 500 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.62% | 2,220 |
| Jan 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 3.01% | 5,268 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.70% | 100 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.93% | 10,115 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.69% | 1,519 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.76% | 16,390 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.73% | 77,065 |
| Jan 6, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.72% | 7,020 |
| Jan 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.64% | 24,008 |