Euro Manganese Inc. (TSXV:EMN)
Canada flag Canada · Delayed Price · Currency is CAD
0.1600
0.00 (0.00%)
Jul 24, 2025, 2:28 PM EDT

Euro Manganese Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.160.170.160.170.173.13%18,087
Jul 23, 20250.170.170.160.160.16-5.88%47,275
Jul 22, 20250.180.180.170.170.17-22,658
Jul 21, 20250.180.180.170.170.17-50,000
Jul 18, 20250.180.180.160.170.17-62,430
Jul 17, 20250.170.170.160.170.17-514,342
Jul 16, 20250.170.180.170.170.17-8.11%324,605
Jul 15, 20250.180.190.170.190.19-113,500
Jul 14, 20250.170.190.170.190.1912.12%188,176
Jul 11, 20250.170.170.160.170.17-185,000
Jul 10, 20250.160.170.160.170.176.45%111,499
Jul 9, 20250.160.160.150.160.16-59,007
Jul 8, 20250.160.160.150.160.16-3.13%443,337
Jul 7, 20250.180.180.150.160.16-8.57%541,509
Jul 4, 20250.180.180.180.180.18-185,500
Jul 3, 20250.180.180.180.180.18-2.78%113,210
Jul 2, 20250.180.180.180.180.182.86%206,300
Jun 30, 20250.190.190.180.180.18-5.41%73,000
Jun 27, 20250.190.190.180.190.19-116,150
Jun 26, 20250.190.190.190.190.19-57,756
Jun 25, 20250.190.190.180.190.192.78%66,500
Jun 24, 20250.180.190.180.180.18-88,500
Jun 23, 20250.180.190.180.180.18-191,135
Jun 20, 20250.190.190.180.180.18-23,896
Jun 19, 20250.190.200.180.180.18-2.70%153,500
Jun 18, 20250.190.190.190.190.19-248,500
Jun 17, 20250.200.200.190.190.19-9.76%537,552
Jun 16, 20250.220.220.190.210.21-6.82%413,666
Jun 13, 20250.220.240.210.220.222.33%246,900
Jun 12, 20250.220.220.210.220.22-254,426
Jun 11, 20250.240.240.210.220.22-8.51%422,178
Jun 10, 20250.280.280.230.240.24-16.07%635,077
Jun 9, 20250.240.330.220.280.2821.74%687,891
Jun 6, 20250.220.230.210.230.2315.00%431,885
Jun 5, 20250.210.220.190.200.20-2.44%758,092
Jun 4, 20250.180.240.180.210.2110.81%892,400
Jun 3, 20250.190.190.180.190.19-386,944
Jun 2, 20250.180.190.180.190.195.71%256,800
May 30, 20250.180.180.180.180.18-2.78%163,500
May 29, 20250.190.200.180.180.18-5.26%123,764
May 28, 20250.190.200.190.190.19-2.56%7,000
May 27, 20250.200.200.190.200.205.41%27,000
May 26, 20250.180.190.180.190.195.71%240,401
May 23, 20250.190.190.180.180.18-7.89%109,927
May 22, 20250.200.210.190.190.19-13.64%252,658
May 21, 20250.220.220.220.220.2210.00%50,400
May 20, 20250.220.220.180.200.20-13.04%85,625
May 16, 20250.230.230.230.230.23--
May 15, 20250.240.240.230.230.23-40,476
May 14, 20250.230.230.230.230.23-2,500