Euro Manganese Inc. (TSXV:EMN)
Canada · Delayed Price · Currency is CAD 0.2350
0.00 (0.00%)
At close: Feb 9, 2026
Euro Manganese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 33,161 |
| Feb 6, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 14.63% | 113,975 |
| Feb 5, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 64,374 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.89% | 77,986 |
| Feb 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.14% | 13,302 |
| Feb 2, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 42,397 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 2.33% | 87,725 |
| Jan 29, 2026 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -6.52% | 332,920 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -11.54% | 734,208 |
| Jan 27, 2026 | 0.31 | 0.31 | 0.25 | 0.26 | 0.26 | -13.33% | 218,719 |
| Jan 26, 2026 | 0.40 | 0.45 | 0.27 | 0.30 | 0.30 | -26.83% | 825,376 |
| Jan 23, 2026 | 0.24 | 0.45 | 0.23 | 0.41 | 0.41 | 54.72% | 2,038,065 |
| Jan 22, 2026 | 0.17 | 0.27 | 0.17 | 0.27 | 0.27 | 55.88% | 1,461,516 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 25,765 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 66,713 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.71% | 88,156 |
| Jan 16, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | - | 327,050 |
| Jan 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 36,436 |
| Jan 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 72,044 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 7,900 |
| Jan 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 55,547 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 43,389 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 35,663 |
| Jan 7, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 69,210 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 13,617 |
| Jan 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 79,620 |
| Jan 2, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 43,303 |
| Dec 31, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 13,500 |
| Dec 30, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.78% | 67,477 |
| Dec 29, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 12.50% | 26,256 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 40,500 |
| Dec 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 16,000 |
| Dec 22, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 16.67% | 293,368 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 144,165 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 50,000 |
| Dec 16, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 19,808 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 30,501 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,001 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 11,250 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 4,000 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 460,538 |
| Dec 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 442,577 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 65,750 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 4,000 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 22,510 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 32,713 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,802 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 10,882 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 167,500 |
| Nov 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 259,500 |