Euro Manganese Inc. (EUMNF)
OTCMKTS
· Delayed Price · Currency is USD
0.1500
-0.0250 (-14.29%)
At close: Jun 11, 2025
Euro Manganese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 500 |
| Jun 11, 2025 | 0.18 | 0.22 | 0.15 | 0.15 | 0.15 | -14.29% | 131,078 |
| Jun 10, 2025 | 0.20 | 0.21 | 0.17 | 0.18 | 0.18 | -15.05% | 210,800 |
| Jun 9, 2025 | 0.17 | 0.22 | 0.17 | 0.21 | 0.21 | 27.32% | 221,115 |
| Jun 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 8.81% | 109,214 |
| Jun 5, 2025 | 0.15 | 0.17 | 0.13 | 0.15 | 0.15 | -0.87% | 104,876 |
| Jun 4, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.66% | 62,400 |
| Jun 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.70% | 426 |
| Jun 2, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -15.86% | 650 |
| May 28, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 16.21% | 8,333 |
| May 27, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -6.67% | 8,200 |
| May 22, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | - | 32,111 |
| May 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 25.00% | 6,000 |
| May 20, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 20.00% | 2,140 |
| May 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -36.10% | 1,100 |
| May 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.33% | 301 |
| Apr 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8,500 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -28.57% | 7,000 |
| Apr 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.51% | 9,000 |
| Apr 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -7.87% | 7,260 |
| Apr 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.00% | 300 |
| Apr 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Apr 9, 2025 | 0.26 | 0.26 | 0.21 | 0.25 | 0.25 | -7.13% | 21,500 |
| Apr 8, 2025 | 0.31 | 0.31 | 0.27 | 0.27 | 0.27 | 0.04% | 23,264 |
| Apr 7, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -11.70% | 3,109 |
| Apr 3, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | 952.63% | 4,011 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -85.26% | 1,078 |
| Mar 28, 2025 | 0.25 | 0.25 | 0.19 | 0.19 | 0.19 | -7.95% | 3,848 |
| Mar 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.70% | 10,000 |
| Mar 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 19.12% | 600 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 24.54% | 2,000 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 9.20% | 464 |
| Mar 18, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.04% | 7,200 |
| Mar 17, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -2.00% | 2,311 |
| Mar 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,000 |
| Mar 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -20.89% | 11,300 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | - | 3,031 |
| Feb 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.06% | 1,021 |
| Feb 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.20% | 40 |
| Feb 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.59% | 3,725 |
| Feb 20, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -12.41% | 1,800 |
| Feb 19, 2025 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 38.52% | 1,143 |
| Feb 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -14.56% | 3,888 |
| Feb 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -33.47% | 7,400 |
| Feb 12, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 45.44% | 3,600 |
| Feb 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.53% | 600 |
| Feb 6, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 16.98% | 4,289 |
| Feb 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -10.55% | 1,202 |
| Jan 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 11.43% | 3,400 |