Australia markets closed

Euro Manganese Inc. (EMN.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0830-0.0010 (-1.19%)
At close: 03:47PM AEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.08400.08400.08200.08300.083074,398
17 May 20240.08400.08400.08400.08400.084026,619
16 May 20240.08500.08500.08100.08500.085044,685
15 May 20240.08800.08800.08600.08600.086046,690
14 May 20240.08900.08900.08400.08400.084075,725
13 May 20240.08000.08900.08000.08500.0850315,308
10 May 20240.07800.07900.07700.07900.0790137,560
09 May 2024------
08 May 20240.07600.07700.07600.07700.077045,228
07 May 2024------
06 May 20240.07800.07800.07800.07800.078027,576
03 May 20240.08000.08000.07900.07900.079027,008
02 May 20240.07900.08100.07900.07900.079080,924
01 May 20240.08100.08100.08000.08000.0800100,600
30 Apr 20240.08200.08200.08000.08000.080037,122
29 Apr 20240.08800.08800.08300.08300.083038,110
26 Apr 20240.08700.09000.08700.09000.090029,615
24 Apr 20240.08800.08800.08800.08800.0880210
23 Apr 2024------
22 Apr 20240.08900.09000.08900.09000.090063,456
19 Apr 20240.09300.09300.09000.09300.093072,350
18 Apr 20240.09300.09700.09000.09000.0900142,007
17 Apr 2024------
16 Apr 20240.09100.09100.08600.08600.0860119,101
15 Apr 20240.09100.09200.09100.09200.092048,927
12 Apr 20240.09100.09100.09100.09100.091018,000
11 Apr 20240.09300.09300.08800.09000.090046,009
10 Apr 20240.08500.09100.08500.09100.0910107,828
09 Apr 20240.08500.08500.08500.08500.085025,032
08 Apr 20240.08700.08700.08700.08700.087013,800
05 Apr 20240.08700.08800.08600.08800.0880120,819
04 Apr 20240.08800.08900.08700.08900.089025,759
03 Apr 20240.08800.09100.08600.08600.086097,569
02 Apr 20240.09100.09200.08700.08700.087069,938
28 Mar 20240.09600.11500.08900.08900.08901,191,246
27 Mar 20240.08700.08800.08600.08600.08606,508
26 Mar 20240.08700.08700.08600.08600.086022,374
25 Mar 20240.08900.09000.08700.08800.0880122,223
22 Mar 20240.09100.09100.08900.09000.090052,338
21 Mar 20240.09900.09900.09000.09000.0900308,159
20 Mar 20240.09600.10500.09400.09400.0940102,161
19 Mar 20240.09300.09300.09200.09300.093027,647
18 Mar 20240.09600.09600.09200.09200.0920163,399
15 Mar 20240.09400.09700.09400.09500.0950106,652
14 Mar 20240.09000.09700.09000.09700.097069,641
13 Mar 20240.08400.09000.08400.08800.088074,739
12 Mar 20240.08500.08500.08300.08300.083015,400
11 Mar 20240.08500.08600.08400.08500.085089,719
08 Mar 20240.08600.08700.08400.08700.087014,843
07 Mar 20240.08800.08800.08600.08700.087036,775
06 Mar 20240.08800.09100.08700.09000.090084,325
05 Mar 20240.09300.09300.09300.09300.09304,000
04 Mar 20240.07900.08500.07900.08500.085099,662
01 Mar 20240.08100.08100.08000.08100.081022,187
29 Feb 20240.07900.07900.07600.07800.078093,714
28 Feb 20240.08000.08300.08000.08000.0800178,877
27 Feb 20240.08000.08000.07800.07900.07905,132
26 Feb 20240.07600.08500.07600.08500.0850277,065
23 Feb 2024------
22 Feb 20240.07700.07800.07700.07800.07806,970
21 Feb 20240.07800.08000.07800.08000.080051,091
20 Feb 20240.07900.07900.07600.07600.0760172,695
19 Feb 20240.07800.07900.07700.07900.079043,641
16 Feb 20240.07700.08100.07600.07900.0790255,143
15 Feb 20240.07700.08000.07500.07500.0750506,665
14 Feb 20240.07500.07600.07300.07500.0750378,535
13 Feb 20240.07900.08000.07300.07300.0730745,940
12 Feb 20240.08300.08300.07900.08100.0810260,698
09 Feb 20240.08900.08900.08400.08400.084071,147
08 Feb 20240.08700.08700.08700.08700.08706,931
07 Feb 20240.08500.09200.08400.08900.0890214,717
06 Feb 20240.08400.08500.08200.08300.0830247,775
05 Feb 20240.08500.08500.08300.08300.0830181,587
02 Feb 20240.08800.08900.08600.08700.087039,659
01 Feb 20240.08500.09100.08500.09000.0900516,402
31 Jan 20240.08600.08600.08300.08300.083097,370
30 Jan 20240.09000.09000.08600.08600.0860192,839
29 Jan 20240.09100.09600.09100.09300.0930321,963
25 Jan 20240.08600.08700.08600.08600.086034,321
24 Jan 20240.09100.09800.08900.08900.0890438,844
23 Jan 20240.08700.09000.08600.08800.0880379,156
22 Jan 20240.07800.08800.07800.08500.0850485,788
19 Jan 2024------
18 Jan 20240.07700.07700.07250.07250.0725959,885
17 Jan 20240.07600.07700.07500.07600.0760250,549
16 Jan 20240.08200.08300.07500.07700.0770751,660
15 Jan 20240.08500.08500.08100.08100.0810182,605
12 Jan 20240.09000.09000.08700.08700.0870256,596
11 Jan 20240.09400.09400.08700.09200.0920256,470
10 Jan 20240.09300.09600.09300.09500.0950138,786
09 Jan 20240.09200.09900.09100.09700.0970330,958
08 Jan 20240.09800.09800.09000.09100.0910791,889
05 Jan 20240.09800.09800.09700.09800.098027,731
04 Jan 20240.09800.09800.09800.09800.098024,000
03 Jan 20240.09900.09950.09700.09700.0970305,808
02 Jan 20240.10000.10250.10000.10000.1000286,935
29 Dec 20230.09900.10000.09900.09900.099039,575
28 Dec 20230.10000.10000.09900.09950.09951,377,611
27 Dec 20230.09900.10000.09800.09800.0980171,293
22 Dec 20230.09800.10000.09800.09900.0990-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...