Australia markets closed

Euro Manganese Inc. (EMN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0710-0.0020 (-2.74%)
At close: 04:10PM AEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.07300.07300.07000.07100.0710543,669
13 June 20240.07300.07400.07300.07300.0730400,141
12 June 20240.07600.07800.07200.07300.07301,608,563
11 June 20240.07800.07900.07600.07600.0760323,697
07 June 20240.07700.07900.07700.07900.079094,415
06 June 20240.07700.07700.07700.07700.077049,190
05 June 20240.07800.07800.07700.07700.0770296,868
04 June 20240.08000.08000.07700.07700.0770146,644
03 June 20240.08100.08100.07700.07800.0780164,947
31 May 20240.07800.07800.07700.07700.077076,163
30 May 20240.08100.08100.07800.07800.0780138,180
29 May 20240.08000.08000.08000.08000.080055,000
28 May 20240.08100.08300.08000.08100.0810407,055
27 May 20240.07800.07900.07700.07700.077051,612
24 May 20240.07900.07900.07700.07700.0770220,898
23 May 20240.08300.08300.07900.07900.0790437,736
22 May 20240.08400.08600.08200.08300.0830475,857
21 May 20240.08200.08200.08200.08200.082044,521
20 May 20240.08400.08400.08200.08200.0820133,842
17 May 20240.08200.08400.08200.08400.084095,386
16 May 20240.08400.08500.08100.08100.0810163,919
15 May 20240.08400.08800.08400.08400.0840245,341
14 May 20240.08600.08900.08400.08700.0870371,529
13 May 20240.08300.09000.08300.08400.0840919,089
10 May 20240.07700.08000.07700.07800.0780241,060
09 May 20240.07700.07700.07700.07700.077095,000
08 May 20240.07900.07900.07600.07700.0770299,333
07 May 20240.08000.08000.07900.07900.079097,700
06 May 20240.07800.08000.07800.08000.0800155,224
03 May 20240.08000.08000.07800.07800.0780256,751
02 May 20240.08100.08100.07900.08000.0800333,709
01 May 20240.08300.08300.08100.08100.081034,653
30 Apr 20240.08500.08500.08000.08100.0810902,327
29 Apr 20240.08900.08900.08400.08600.0860469,012
26 Apr 20240.08700.08700.08700.08700.087018,630
24 Apr 20240.08800.08800.08700.08700.087088,167
23 Apr 20240.09000.09000.08700.08700.087047,300
22 Apr 20240.09000.09000.08800.08800.0880464,000
19 Apr 20240.09300.09300.09000.09000.0900140,116
18 Apr 20240.09300.09700.09000.09500.0950365,107
17 Apr 20240.08500.09100.08500.09100.091030,989
16 Apr 20240.09100.09300.08600.08600.0860780,467
15 Apr 20240.09000.09400.09000.09100.0910212,389
12 Apr 20240.09100.09300.09000.09000.090071,041
11 Apr 20240.09300.09300.08800.09100.09101,082,029
10 Apr 20240.08600.09200.08600.09200.0920314,326
09 Apr 20240.08700.08700.08400.08500.0850302,687
08 Apr 20240.08700.08900.08700.08700.0870137,447
05 Apr 20240.08700.08700.08600.08600.086075,065
04 Apr 20240.08800.09000.08700.08900.089098,188
03 Apr 20240.08800.08900.08600.08700.0870226,257
02 Apr 20240.08900.09200.08700.08700.0870566,346
28 Mar 20240.10000.11500.08900.08900.08906,842,824
27 Mar 20240.08700.08700.08600.08600.0860166,879
26 Mar 20240.08700.08900.08600.08600.086064,569
25 Mar 20240.08900.09000.08700.08900.0890261,616
22 Mar 20240.09000.09100.08900.09100.0910126,517
21 Mar 20240.10000.10000.09000.09200.09201,280,871
20 Mar 20240.10000.10000.09300.09800.0980492,560
19 Mar 20240.09300.09300.09300.09300.093070,441
18 Mar 20240.09400.09600.09200.09600.0960458,774
15 Mar 20240.09500.09700.09300.09300.0930681,399
14 Mar 20240.09000.10000.08800.09400.0940359,610
13 Mar 20240.08300.09000.08300.09000.0900320,692
12 Mar 20240.08500.08500.08300.08300.083025,648
11 Mar 20240.08800.08800.08400.08500.0850164,447
08 Mar 20240.08600.08600.08300.08500.0850247,342
07 Mar 20240.09000.09000.08700.08800.0880176,058
06 Mar 20240.09000.09200.08700.09200.0920224,811
05 Mar 20240.09100.09300.09000.09000.090011,990
04 Mar 20240.07700.09700.07700.09000.0900966,499
01 Mar 20240.08000.08100.07700.07700.0770110,063
29 Feb 20240.08000.08100.07600.08100.0810293,552
28 Feb 20240.08000.08300.08000.08000.0800474,688
27 Feb 20240.08400.08400.07700.08000.0800114,958
26 Feb 20240.07600.08500.07600.08500.0850304,010
23 Feb 20240.07500.07600.07500.07600.0760756,589
22 Feb 20240.07700.07800.07600.07800.0780165,971
21 Feb 20240.07700.08000.07700.07800.0780430,495
20 Feb 20240.07900.07900.07600.07600.0760478,814
19 Feb 20240.07800.07900.07800.07900.0790326,300
16 Feb 20240.07600.08200.07600.07800.0780142,448
15 Feb 20240.07500.08000.07500.07500.0750310,437
14 Feb 20240.07600.07700.07500.07500.0750357,263
13 Feb 20240.07800.08000.07500.07500.0750528,169
12 Feb 20240.08100.08200.08000.08100.0810379,633
09 Feb 20240.08600.08700.08500.08700.087046,933
08 Feb 20240.08700.08700.08700.08700.08702,911
07 Feb 20240.08700.09000.08700.09000.0900276,113
06 Feb 20240.08350.08350.08300.08300.0830113,020
05 Feb 20240.08600.08800.08200.08400.0840297,022
02 Feb 20240.08800.08800.08600.08600.086034,774
01 Feb 20240.08300.09400.08300.09400.0940426,473
31 Jan 20240.08500.08600.08300.08400.0840238,125
30 Jan 20240.09000.09000.08600.08700.0870622,902
29 Jan 20240.09200.09700.09100.09100.09101,140,173
25 Jan 20240.08500.08700.08500.08500.0850135,995
24 Jan 20240.09000.09800.08600.08600.0860449,181
23 Jan 20240.08700.09000.08600.08600.0860780,728
22 Jan 20240.08200.08800.08200.08500.0850754,611
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...