Australia markets closed

Euro Manganese Inc. (EMN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.04600.0000 (0.00%)
At close: 05:10PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.04700.04700.04600.04600.046055,069
03 Oct 20240.04700.04700.04600.04600.046062,000
02 Oct 20240.04700.04800.04700.04800.0480103,125
01 Oct 20240.05000.05000.04700.04700.0470142,179
30 Sept 20240.05000.05000.04800.04800.0480161,571
27 Sept 20240.04800.05000.04800.05000.0500346,413
26 Sept 20240.04800.04800.04800.04800.0480115,049
25 Sept 20240.04800.05000.04700.04900.0490288,073
24 Sept 20240.04800.04900.04800.04900.049052,816
23 Sept 20240.05000.05100.04800.04800.04801,005,715
20 Sept 20240.05300.05300.04800.05000.05001,619,230
19 Sept 20240.05200.05200.05200.05200.052091,007
18 Sept 20240.05200.05500.05200.05400.0540204,186
17 Sept 20240.05200.05200.05200.05200.0520259,802
16 Sept 20240.05500.05500.05100.05300.0530504,000
13 Sept 20240.05500.05500.05300.05500.0550105,147
12 Sept 20240.05700.05700.05400.05500.0550717,823
11 Sept 20240.05800.05800.05700.05700.057038,000
10 Sept 20240.05500.05800.05500.05700.05701,134,465
09 Sept 20240.05100.05200.05100.05200.0520377,125
06 Sept 20240.05200.05300.05100.05100.0510186,908
05 Sept 20240.05300.05500.05200.05500.0550333,418
04 Sept 20240.05300.05400.05200.05300.0530427,584
03 Sept 20240.05200.05200.05000.05000.0500494,124
02 Sept 20240.05900.06200.05100.05100.0510770,689
30 Aug 20240.05800.06000.05500.05600.05601,042,847
29 Aug 20240.04400.05800.04300.05500.05503,981,256
28 Aug 20240.04200.04400.04200.04400.0440328,672
27 Aug 20240.04000.04200.04000.04200.0420953,103
26 Aug 20240.03600.04000.03600.04000.0400545,869
23 Aug 20240.03700.03700.03600.03600.0360292,191
22 Aug 20240.03700.03700.03600.03600.0360263,745
21 Aug 20240.03600.03700.03600.03600.0360301,764
20 Aug 20240.03600.03800.03500.03600.03601,294,714
19 Aug 20240.04500.05300.03500.03500.03507,389,130
16 Aug 20240.03700.04000.03500.03500.0350627,339
15 Aug 20240.04200.04200.03200.03600.03601,311,411
14 Aug 20240.04400.04400.04200.04400.04401,254,868
13 Aug 20240.04200.04400.04100.04400.0440377,534
12 Aug 20240.04300.04300.04100.04200.0420339,139
09 Aug 20240.04500.04500.04300.04300.0430322,763
08 Aug 20240.04200.04700.04200.04700.0470471,252
07 Aug 20240.04700.04700.04400.04400.0440501,673
06 Aug 20240.04600.04800.04600.04800.048031,635
05 Aug 20240.04700.04800.04700.04700.0470265,341
02 Aug 20240.04700.04900.04700.04800.0480148,781
01 Aug 20240.05200.05200.04500.04600.0460465,928
31 July 20240.05600.05600.04700.05200.0520726,816
30 July 20240.06400.06400.05800.05800.05801,019,158
29 July 20240.06500.06500.06200.06200.0620183,957
26 July 20240.06700.06700.06300.06300.0630282,879
25 July 20240.06800.06800.06700.06700.067038,179
24 July 20240.06700.06800.06700.06800.0680190,602
23 July 20240.06700.06800.06700.06700.067061,778
22 July 20240.07000.07000.06700.06700.067097,189
19 July 20240.06800.06800.06800.06800.06802,710
18 July 20240.06800.06800.06800.06800.0680137,411
17 July 20240.07000.07000.06800.06800.0680195,954
16 July 20240.07100.07100.06800.07000.0700208,790
15 July 20240.07100.07100.07000.07100.071096,844
12 July 20240.07100.07100.06900.06900.069039,913
11 July 20240.06900.06900.06900.06900.0690117,035
10 July 20240.07300.07400.07100.07200.072068,226
09 July 20240.07000.07300.06900.07300.073079,957
08 July 20240.07100.07200.07000.07200.0720414,253
05 July 20240.07300.07300.07300.07300.073017,428
04 July 20240.07400.07400.07100.07200.072061,250
03 July 20240.07600.07600.07500.07500.07507,504
02 July 20240.07500.07500.07500.07500.075031,474
01 July 20240.07100.07600.07100.07500.0750220,184
28 June 20240.06900.07400.06900.07000.0700383,688
27 June 20240.06900.07000.06800.06900.0690366,852
26 June 20240.06700.06800.06600.06800.0680621,112
25 June 20240.06700.07000.06600.06600.0660249,642
24 June 20240.06800.07000.06200.06600.0660441,877
21 June 20240.07200.07300.06800.06800.0680161,583
20 June 20240.06900.07200.06900.07200.0720311,318
19 June 20240.07000.07000.06700.06700.0670389,427
18 June 20240.06900.07000.06800.07000.070036,580
17 June 20240.07100.07100.06700.07000.0700513,828
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...