Euro Manganese Inc. (EUMNF)
OTCMKTS · Delayed Price · Currency is USD
0.1000
-0.0400 (-28.57%)
At close: Jul 22, 2025
Euro Manganese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -28.57% | 7,880 |
| Jul 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 14.19% | 5,000 |
| Jul 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.25% | 188 |
| Jul 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.70% | 792 |
| Jul 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.20% | 50,000 |
| Jul 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.05% | 400 |
| Jul 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.91% | 10,000 |
| Jul 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.53% | 30,054 |
| Jul 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 7.45% | 4,839 |
| Jul 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.85% | 21,500 |
| Jul 7, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -20.50% | 154,066 |
| Jul 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.07% | 10,000 |
| Jul 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 6.53% | 12,174 |
| Jun 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.07% | 2,500 |
| Jun 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.22% | 2,500 |
| Jun 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 5,000 |
| Jun 24, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 10,459 |
| Jun 23, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.78% | 20,025 |
| Jun 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.35% | 68,500 |
| Jun 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.80% | 20,000 |
| Jun 16, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.00% | 25,028 |
| Jun 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -25.00% | 64,800 |
| 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 |