Skip to main content
logo
Euro Manganese Inc. (TSXV:EMN)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
-0.0050 (-5.56%)
Oct 9, 2026, 12:16 PM EST

Euro Manganese Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20260.090.090.080.090.09-5.56%58,451
Oct 8, 20260.100.100.090.090.09-10.00%79,500
Oct 6, 20260.100.100.100.100.10-70,500
Oct 5, 20260.100.100.100.100.10-50,600
Oct 2, 20260.100.100.100.100.1011.11%40,000
Sep 30, 20260.090.100.090.090.0912.50%62,662
Sep 29, 20260.090.090.080.080.08-11.11%83,000
Sep 28, 20260.090.090.090.090.09-44,056
Sep 24, 20260.090.090.090.090.09-229,000
Sep 23, 20260.090.090.090.090.09-47,173
Sep 22, 20260.090.090.090.090.09-4,000
Sep 21, 20260.090.090.090.090.09-10,270
Sep 18, 20260.090.090.090.090.095.88%8,353
Sep 17, 20260.090.090.090.090.09-4,549
Sep 15, 20260.080.090.080.090.09-80,000
Sep 11, 20260.090.090.090.090.09-30,200
Sep 9, 20260.090.090.090.090.09-5.56%183,831
Sep 8, 20260.090.090.090.090.09-39,010
Sep 4, 20260.090.090.090.090.09-10.00%4,000
Sep 2, 20260.100.100.100.100.1011.11%9,000
Sep 1, 20260.100.100.090.090.0912.50%105,954
Aug 31, 20260.090.090.080.080.08-11.11%47,000
Aug 28, 20260.090.090.090.090.09-5.26%125,459
Aug 27, 20260.100.100.100.100.10-2,000
Aug 26, 20260.100.100.090.100.10-5.00%44,000
Aug 25, 20260.100.100.100.100.10-11,700
Aug 24, 20260.100.100.100.100.10-99,500
Aug 19, 20260.100.110.100.100.10-25,989
Aug 18, 20260.100.120.100.100.105.26%283,700
Aug 17, 20260.090.100.090.100.105.56%171,620
Aug 14, 20260.090.090.090.090.09-38,120
Aug 13, 20260.090.090.090.090.09-5.26%9,000
Aug 12, 20260.100.100.100.100.10-19,206
Aug 11, 20260.090.100.090.100.10-31,000
Aug 10, 20260.100.100.100.100.10-61,010
Aug 7, 20260.090.100.090.100.1011.76%120,516
Aug 6, 20260.090.090.090.090.096.25%11,500
Aug 5, 20260.080.080.080.080.08-5.88%99,000
Aug 4, 20260.080.090.070.090.0921.43%162,293
Jul 31, 20260.080.080.070.070.07-12.50%221,549
Jul 30, 20260.070.080.070.080.0814.29%656,770
Jul 29, 20260.080.080.070.070.07-6.67%79,800
Jul 28, 20260.080.080.080.080.08-6.25%16,000
Jul 27, 20260.080.080.080.080.08-154,952
Jul 24, 20260.080.080.080.080.08-13,000
Jul 23, 20260.080.080.080.080.08-5.88%10,000
Jul 22, 20260.090.090.090.090.09-2,000
Jul 21, 20260.090.090.090.090.09-3,500
Jul 20, 20260.090.090.090.090.09-10,500
Jul 16, 20260.090.090.090.090.09-17,078