Australia markets closed

Euro Manganese Inc. (EMN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.08700.0000 (0.00%)
At close: 03:44PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
19 Jan 20240.07400.07900.07200.07900.0790544,471
18 Jan 20240.07700.07800.07250.07400.07401,394,040
17 Jan 20240.07600.07800.07500.07600.07601,716,190
16 Jan 20240.08100.08200.07500.07600.07602,320,503
15 Jan 20240.08500.08500.08400.08400.0840392,090
12 Jan 20240.09100.09100.08600.08700.0870525,072
11 Jan 20240.09400.09400.08700.09100.0910578,031
10 Jan 20240.09500.09600.09300.09600.0960293,251
09 Jan 20240.09100.09900.09100.09600.0960617,133
08 Jan 20240.09900.09900.09000.09100.09101,344,706
05 Jan 20240.09800.09800.09700.09700.097090,276
04 Jan 20240.09700.09700.09700.09700.097043,507
03 Jan 20240.10000.10000.09700.09700.0970384,352
02 Jan 20240.10000.10500.09900.10000.1000187,630
29 Dec 20230.10000.10000.09900.10000.1000165,693
28 Dec 20230.10000.10000.09800.10000.1000873,665
27 Dec 20230.10000.10000.09800.10000.1000880,255
22 Dec 20230.10000.10000.09900.10000.1000929,648
21 Dec 20230.09800.09900.09700.09800.0980767,156
20 Dec 20230.09900.10000.09700.09800.0980813,179
19 Dec 20230.10000.10000.09800.09800.09801,062,360
18 Dec 20230.10000.10000.09900.10000.1000308,162
15 Dec 20230.10500.10500.10000.10000.10001,328,859
14 Dec 20230.10000.10500.10000.10500.1050372,173
13 Dec 20230.10500.10500.10000.10000.1000875,567
12 Dec 20230.10000.11000.10000.10500.1050403,207
11 Dec 20230.10500.10500.10000.10500.1050420,554
08 Dec 20230.10000.10500.10000.10000.1000487,823
07 Dec 20230.11000.11000.10000.10500.10501,119,931
06 Dec 20230.11500.11500.10500.10500.1050624,017
05 Dec 20230.11500.11750.10750.11000.11001,281,804
04 Dec 20230.13000.13000.11000.12000.12002,272,674
01 Dec 20230.13000.14500.12500.13000.13002,750,621
30 Nov 20230.14000.14000.12000.12500.12503,797,641
29 Nov 20230.19500.22000.13000.14000.140023,691,703
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...