Euro Manganese Inc. (EUMNF)
OTCMKTS · Delayed Price · Currency is USD
0.1640
-0.0105 (-6.02%)
At close: Feb 11, 2026
Euro Manganese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.73% | 4,065 |
| Dec 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.23% | 4,220 |
| Dec 30, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -0.99% | 30,843 |
| Dec 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 9.42% | 19,000 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.15% | 3,080 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 12.64% | 2,050 |
| Dec 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.00% | 7,089 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.72% | 4,529 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.00% | 6,000 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 5.26% | 10,600 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.00% | 10,500 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.54% | 500 |
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.13% | 1,373 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,012 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 10,022 |
| Nov 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.50% | 25,300 |
| Nov 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.69% | 7,000 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.48% | 5,000 |
| Nov 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.36% | 106,104 |
| Nov 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.17% | 9,600 |
| Nov 20, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.22% | 13,250 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.19% | 2,800 |
| Nov 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.77% | 187 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.04% | 83,000 |
| Nov 14, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -14.13% | 12,000 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 7.11% | 374 |