EMN.XA - Euro Manganese Inc.

Cboe AU - Cboe AU Real-time price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20230.20500.21000.20000.21000.210056,387
26 May 20230.20000.20500.20000.20500.205031,041
25 May 20230.21000.21000.20000.20000.200038,440
24 May 20230.21500.22000.20000.20000.200045,946
23 May 20230.22500.22500.21500.21500.215016,596
22 May 20230.22000.22000.22000.22000.220019,030
19 May 20230.22000.22000.21000.21500.215064,769
18 May 20230.21500.22500.21500.21500.215047,895
17 May 20230.24000.24000.22000.22000.220095,464
16 May 20230.20000.25500.20000.24000.2400332,091
15 May 20230.20000.20000.20000.20000.2000410
12 May 20230.20000.20500.20000.20000.200057,729
11 May 20230.19000.22000.19000.20000.200046,283
10 May 20230.21500.21500.20500.20500.205025,806
09 May 20230.21500.21500.21000.21000.210025,689
08 May 20230.22000.22000.21500.21500.215018,591
05 May 20230.21500.22000.21500.22000.220016,700
04 May 20230.24000.24000.22000.22000.22009,779
03 May 20230.23000.23000.21500.22000.220029,004
02 May 20230.22500.22500.22000.22000.220016,380
01 May 20230.24000.24000.22000.22000.22006,426
28 Apr 20230.23000.23000.23000.23000.23001,150
27 Apr 20230.22000.22500.21500.22500.225021,483
26 Apr 20230.22000.22500.21000.21500.215040,098
24 Apr 20230.23500.24000.21500.23000.230032,049
21 Apr 20230.23500.23500.22500.22500.225017,000
20 Apr 20230.22500.24000.22500.24000.240040,026
19 Apr 20230.21500.21500.21000.21500.215042,723
18 Apr 20230.22500.22500.21500.22000.220039,259
17 Apr 20230.23000.23000.23000.23000.230016,055
14 Apr 20230.23000.24000.21500.23000.2300454,268
13 Apr 20230.22000.22000.21500.21500.215020,627
12 Apr 20230.22000.22000.22000.22000.220010,754
11 Apr 20230.23000.23500.20500.20500.205052,091
06 Apr 20230.22000.23500.22000.22000.220047,146
05 Apr 20230.21500.22000.21500.22000.220059,169
04 Apr 20230.22000.23000.22000.22000.2200240,257
03 Apr 20230.22500.22500.21000.21000.2100101,664
31 Mar 20230.22500.23000.21500.21500.2150236,224
30 Mar 20230.23000.24500.22000.22000.2200182,702
29 Mar 20230.22500.22500.22500.22500.225045,334
28 Mar 20230.22500.23000.22000.23000.230021,750
27 Mar 20230.25500.25500.23000.23000.230029,702
24 Mar 20230.23000.23000.22000.22000.220028,569
23 Mar 20230.24000.24000.20500.22500.2250344,016
22 Mar 20230.25000.25500.24000.24000.2400114,775
21 Mar 20230.24500.25500.24000.25000.250035,444
20 Mar 20230.25000.26500.24000.24500.24507,104
17 Mar 20230.22500.27500.22500.27500.2750109,843
16 Mar 20230.22000.22000.22000.22000.22009,625
15 Mar 20230.23000.23500.22500.23500.235025,567
14 Mar 20230.23500.23500.22000.23000.230023,763
13 Mar 20230.24500.24500.24500.24500.2450140
10 Mar 20230.24500.25000.23500.23500.235043,304
09 Mar 20230.24000.25000.24000.25000.250028,327
08 Mar 20230.25500.26000.24000.24500.245097,362
07 Mar 20230.26500.26500.24000.24500.2450164,095
06 Mar 20230.27500.27500.26000.26000.260081,332
03 Mar 20230.27500.28500.27000.27000.2700139,531
02 Mar 20230.27500.28000.27000.27000.270098,393
01 Mar 20230.27000.27000.27000.27000.270015,577
28 Feb 20230.28000.28500.27500.28000.280012,844
27 Feb 20230.28000.28000.27500.27500.275046,807
24 Feb 2023------
23 Feb 20230.26500.28500.26500.28500.285060,912
22 Feb 20230.27500.27500.25500.26000.260045,951
21 Feb 20230.28000.28000.27500.27500.27503,236
20 Feb 20230.29500.29500.27500.27500.275041,237
17 Feb 20230.30500.30500.28500.29500.295026,261
16 Feb 20230.30500.31000.30500.30500.305010,928
15 Feb 20230.28500.30000.28500.30000.3000102,558
14 Feb 20230.27000.28000.26500.27000.270082,127
13 Feb 20230.28000.28000.26000.26000.26004,629
10 Feb 20230.29000.29000.28000.28000.280052,351
09 Feb 20230.30000.30000.29500.29500.295050,063
08 Feb 20230.30000.30500.30000.30500.30508,962
07 Feb 20230.29500.29500.29500.29500.295021,697
06 Feb 20230.31500.31500.30000.30000.300098,886
03 Feb 20230.30500.31000.30500.31000.310025,121
02 Feb 20230.32000.32000.30500.30500.305020,043
01 Feb 20230.32500.32500.31500.31500.315013,103
31 Jan 20230.32500.32500.31500.31500.315039,018
30 Jan 20230.32000.32500.32000.32500.325038,979
27 Jan 20230.32000.32000.32000.32000.320023,105
25 Jan 20230.33000.33000.32500.32500.325065,623
24 Jan 20230.33000.33500.32500.32500.325084,268
23 Jan 20230.35000.35000.32500.32500.325036,197
20 Jan 20230.36500.36500.36000.36000.360021,581
19 Jan 20230.37000.37000.36000.36000.360019,212
18 Jan 20230.36000.37000.36000.36000.360047,146
17 Jan 20230.37500.37500.36500.37000.370035,180
16 Jan 20230.37500.37500.37000.37500.375077,003
13 Jan 20230.38000.38500.37000.37500.3750144,223
12 Jan 20230.34500.38500.34500.38000.3800307,533
11 Jan 20230.34000.34000.33000.33000.330011,909
10 Jan 20230.33500.33500.33500.33500.3350853
09 Jan 20230.33000.34500.33000.34500.345017,547
06 Jan 20230.32000.32500.32000.32000.320026,496
05 Jan 20230.32500.32500.32500.32500.3250914,330
04 Jan 20230.32500.32500.32000.32500.32508,523
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...