Skip to main content
Euro Manganese Inc. (TSXV:EMN)
Canada flag Canada · Delayed Price · Currency is CAD
0.180
-0.020 (-10.00%)
At close: Mar 9, 2026

Euro Manganese Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.190.200.180.180.18-10.00%128,085
Mar 6, 20260.190.200.190.200.205.26%41,500
Mar 5, 20260.200.200.190.190.192.70%20,510
Mar 4, 20260.200.200.190.190.19-2.63%5,694
Mar 3, 20260.190.200.190.190.19-5.00%18,310
Mar 2, 20260.200.200.200.200.20-14,932
Feb 27, 20260.190.200.190.200.208.11%72,066
Feb 26, 20260.190.190.190.190.195.71%10,885
Feb 25, 20260.180.180.180.180.182.94%39,000
Feb 24, 20260.190.190.170.170.17-2.86%39,160
Feb 23, 20260.200.200.170.180.18-12.50%192,372
Feb 20, 20260.210.210.200.200.20-44,548
Feb 19, 20260.190.200.190.200.2011.11%50,640
Feb 18, 20260.190.190.180.180.18-10.00%182,234
Feb 17, 20260.200.200.200.200.202.56%9,143
Feb 13, 20260.210.210.200.200.20-4.88%47,500
Feb 12, 20260.210.210.210.210.21-6.82%15,742
Feb 11, 20260.210.220.210.220.224.76%29,445
Feb 10, 20260.220.220.210.210.21-10.64%74,800
Feb 9, 20260.240.240.230.240.24-33,161
Feb 6, 20260.210.240.210.240.2414.63%113,975
Feb 5, 20260.200.210.200.210.21-64,374
Feb 4, 20260.230.230.210.210.21-8.89%77,986
Feb 3, 20260.230.230.230.230.237.14%13,302
Feb 2, 20260.210.220.210.210.21-4.55%42,397
Jan 30, 20260.230.230.210.220.222.33%87,725
Jan 29, 20260.220.240.210.220.22-6.52%332,920
Jan 28, 20260.260.260.220.230.23-11.54%734,208
Jan 27, 20260.310.310.250.260.26-13.33%218,719
Jan 26, 20260.400.450.270.300.30-26.83%825,376
Jan 23, 20260.240.450.230.410.4154.72%2,038,065
Jan 22, 20260.170.270.170.270.2755.88%1,461,516
Jan 21, 20260.170.170.170.170.173.03%25,765
Jan 20, 20260.170.170.170.170.17-66,713
Jan 19, 20260.170.170.170.170.17-5.71%88,156
Jan 16, 20260.180.200.180.180.18-327,050
Jan 15, 20260.170.180.170.180.186.06%36,436
Jan 14, 20260.170.170.170.170.17-2.94%72,044
Jan 13, 20260.170.170.170.170.173.03%7,900
Jan 12, 20260.160.170.160.170.173.13%55,547
Jan 9, 20260.160.160.160.160.16-43,389
Jan 8, 20260.160.160.160.160.16-35,663
Jan 7, 20260.170.170.160.160.16-5.88%69,210
Jan 6, 20260.170.170.170.170.17-13,617
Jan 5, 20260.180.180.170.170.17-5.56%79,620
Jan 2, 20260.180.180.170.180.189.09%43,303
Dec 31, 20250.180.180.160.170.17-5.71%13,500
Dec 30, 20250.200.200.180.180.18-2.78%67,477
Dec 29, 20250.170.190.170.180.1812.50%26,256
Dec 24, 20250.170.170.160.160.16-3.03%40,500
Dec 23, 20250.160.170.160.170.17-5.71%16,000
Dec 22, 20250.160.180.150.180.1816.67%293,368
Dec 19, 20250.160.160.150.150.15-6.25%144,165
Dec 18, 20250.160.160.160.160.163.23%50,000
Dec 16, 20250.150.160.150.160.16-19,808
Dec 15, 20250.160.160.160.160.16-3.13%30,501
Dec 12, 20250.160.160.160.160.163.23%1,001
Dec 11, 20250.160.160.160.160.163.33%11,250
Dec 10, 20250.160.160.150.150.15-3.23%4,000
Dec 9, 20250.160.160.160.160.16-460,538
Dec 8, 20250.160.160.160.160.16-442,577
Dec 5, 20250.160.160.160.160.16-3.13%65,750
Dec 4, 20250.160.160.160.160.163.23%4,000
Dec 3, 20250.160.160.160.160.16-3.13%22,510
Dec 2, 20250.160.160.160.160.16-32,713
Dec 1, 20250.160.160.160.160.16-10,802
Nov 28, 20250.160.160.160.160.163.23%10,882
Nov 26, 20250.160.160.160.160.16-167,500
Nov 25, 20250.160.160.160.160.16-259,500
Nov 24, 20250.160.160.160.160.16-41,172
Nov 21, 20250.160.160.160.160.16-152,001
Nov 20, 20250.160.160.160.160.16-6.06%301,565
Nov 19, 20250.170.170.170.170.17-48,000
Nov 18, 20250.170.170.170.170.17-8,000
Nov 17, 20250.170.170.170.170.17-2.94%40,040
Nov 14, 20250.170.180.170.170.17-183,000
Nov 12, 20250.170.170.170.170.17-6,435
Nov 11, 20250.170.170.170.170.17-25,000
Nov 10, 20250.170.170.170.170.176.25%32,500
Nov 7, 20250.170.170.160.160.16-201,287
Nov 6, 20250.160.160.160.160.16-500
Nov 5, 20250.170.170.160.160.16-3.03%115,500
Nov 4, 20250.170.170.170.170.17-77,500
Nov 3, 20250.170.170.170.170.17-2.94%10,900
Oct 31, 20250.180.180.170.170.173.03%3,036
Oct 30, 20250.170.170.170.170.17-55,500
Oct 29, 20250.170.180.170.170.17-5.71%119,000
Oct 28, 20250.170.180.170.180.186.06%71,500
Oct 27, 20250.160.170.160.170.17-2.94%28,500
Oct 24, 20250.170.170.170.170.173.03%59,621
Oct 23, 20250.170.170.170.170.173.13%1,650
Oct 22, 20250.170.170.160.160.16-8.57%68,764
Oct 21, 20250.180.190.180.180.18-7.89%58,205
Oct 20, 20250.210.210.190.190.195.56%42,858
Oct 17, 20250.190.190.180.180.182.86%100,260
Oct 16, 20250.180.200.180.180.18-2.78%626,902
Oct 15, 20250.200.200.180.180.18-10.00%835,355
Oct 14, 20250.160.220.160.200.2025.00%776,575
Oct 10, 20250.160.160.160.160.16-230,500
Oct 9, 20250.160.170.160.160.16-225,004