Euro Manganese Inc. (TSXV:EMN)
Canada
· Delayed Price · Currency is CAD 0.2800
-0.1100 (-28.21%)
Apr 15, 2025, 3:58 PM EDT
Euro Manganese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 0.39 | 0.39 | 0.28 | 0.28 | 0.28 | -28.21% | 80,385 |
| Apr 14, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 11.43% | 27,600 |
| Apr 11, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | - | 9,500 |
| Apr 10, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 6.06% | 9,100 |
| Apr 9, 2025 | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | -8.33% | 24,500 |
| Apr 8, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | - | 49,656 |
| Apr 7, 2025 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -28.00% | 18,204 |
| Apr 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Apr 3, 2025 | 0.51 | 0.51 | 0.45 | 0.50 | 0.50 | - | 6,855 |
| Apr 2, 2025 | 0.40 | 0.65 | 0.40 | 0.50 | 0.50 | 25.00% | 56,680 |
| Apr 1, 2025 | 0.30 | 0.40 | 0.28 | 0.40 | 0.40 | 45.45% | 168,079 |
| Mar 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 10.00% | 58,000 |
| Mar 27, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -9.09% | 96,369 |
| Mar 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 161,744 |
| Mar 25, 2025 | 0.23 | 0.33 | 0.23 | 0.28 | 0.28 | 22.22% | 222,238 |
| Mar 24, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 55,174 |
| Mar 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 174,168 |
| Mar 20, 2025 | 0.20 | 0.25 | 0.20 | 0.23 | 0.23 | 28.57% | 127,700 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 14,400 |
| Mar 18, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 57,000 |
| Mar 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 4,200 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,000 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 11,200 |
| Mar 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -6.67% | 31,857 |
| Mar 11, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -6.25% | 14,800 |
| Mar 10, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 14.29% | 67,700 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.50% | 53,400 |
| Mar 6, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | - | 161,200 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 3, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -11.11% | 21,563 |
| Feb 28, 2025 | 0.25 | 0.25 | 0.20 | 0.23 | 0.23 | - | 22,229 |
| Feb 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 720 |
| Feb 26, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.26% | 31,360 |
| Feb 25, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.00% | 680 |
| Feb 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.11% | 8,200 |
| Feb 20, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 1,600 |
| Feb 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 12.50% | 13,200 |
| Feb 18, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -11.11% | 26,408 |
| Feb 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 8,200 |
| Feb 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.26% | 12,777 |
| Feb 12, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 5.56% | 3,600 |
| Feb 11, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 5,039 |
| Feb 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.26% | 5,000 |
| Feb 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.00% | 3,050 |
| Feb 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 11.11% | 28,200 |
| Feb 5, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | - | 1,600 |
| Feb 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,540 |