EMN.V - Euro Manganese Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20190.15000.15000.15000.15000.1500-
Oct 11, 20190.15000.15000.15000.15000.150024,500
Oct 10, 20190.17000.17000.17000.17000.1700-
Oct 09, 20190.17000.17000.17000.17000.1700-
Oct 08, 20190.17000.17000.17000.17000.1700-
Oct 07, 20190.17000.17000.17000.17000.1700-
Oct 04, 20190.17000.17000.17000.17000.1700-
Oct 03, 20190.17000.17000.17000.17000.170035,000
Oct 02, 20190.15000.15000.15000.15000.1500-
Oct 01, 20190.15000.15000.15000.15000.1500-
Sep 30, 20190.15000.15000.15000.15000.1500-
Sep 27, 20190.15000.15000.15000.15000.1500-
Sep 26, 20190.15000.15000.15000.15000.1500-
Sep 25, 20190.15000.15000.15000.15000.1500-
Sep 24, 20190.15000.15000.15000.15000.15005,000
Sep 23, 20190.17000.17000.17000.17000.1700-
Sep 20, 20190.17000.17000.17000.17000.1700-
Sep 19, 20190.17000.17000.17000.17000.1700-
Sep 18, 20190.17000.17000.17000.17000.170088,235
Sep 17, 20190.17000.17000.17000.17000.1700-
Sep 16, 20190.17000.17000.17000.17000.17005,000
Sep 13, 20190.16000.16000.16000.16000.1600-
Sep 12, 20190.17000.17000.16000.16000.160077,200
Sep 11, 20190.17000.17000.17000.17000.1700-
Sep 10, 20190.17000.17000.17000.17000.17001,000
Sep 09, 20190.17000.17000.17000.17000.1700-
Sep 06, 20190.17000.17000.17000.17000.1700-
Sep 05, 20190.17000.17000.17000.17000.1700-
Sep 04, 20190.17000.17000.17000.17000.1700-
Sep 03, 20190.17000.17000.17000.17000.1700-
Aug 30, 20190.17000.17000.17000.17000.1700-
Aug 29, 20190.17000.17000.17000.17000.1700-
Aug 28, 20190.17000.17000.17000.17000.1700-
Aug 27, 20190.17000.17000.17000.17000.170050,000
Aug 26, 20190.17000.20000.17000.17000.1700264,500
Aug 23, 20190.17000.17000.17000.17000.17003,000
Aug 22, 20190.17000.17000.17000.17000.1700-
Aug 21, 20190.17000.17000.17000.17000.170092,500
Aug 20, 20190.17000.17000.16000.16000.1600132,500
Aug 19, 20190.17000.17000.17000.17000.170015,000
Aug 16, 20190.17000.17000.17000.17000.170090,000
Aug 15, 20190.20000.20000.20000.20000.2000-
Aug 14, 20190.18000.20000.18000.20000.200032,500
Aug 13, 20190.20000.20000.20000.20000.20001,500
Aug 12, 20190.18000.18000.18000.18000.180074,500
Aug 09, 20190.20000.20000.20000.20000.2000-
Aug 08, 20190.20000.20000.20000.20000.2000-
Aug 07, 20190.20000.20000.20000.20000.2000-
Aug 06, 20190.20000.20000.20000.20000.2000-
Aug 02, 20190.20000.20000.20000.20000.2000143,500
Aug 01, 20190.20000.20000.20000.20000.200033,500
Jul 31, 20190.20000.20000.20000.20000.200025,000
Jul 30, 20190.20000.20000.20000.20000.2000-
Jul 29, 20190.19000.20000.19000.20000.200053,500
Jul 26, 2019------
Jul 25, 20190.18000.18000.18000.18000.1800-
Jul 24, 20190.18000.18000.18000.18000.1800-
Jul 23, 20190.18000.18000.18000.18000.1800-
Jul 22, 20190.18000.18000.18000.18000.1800-
Jul 19, 20190.18000.18000.18000.18000.180053,296
Jul 18, 20190.18000.18000.18000.18000.180019,500
Jul 17, 20190.18500.18500.18000.18500.185028,000
Jul 16, 20190.17000.17500.17000.17000.170035,500
Jul 15, 20190.19000.19000.19000.19000.1900-
Jul 12, 20190.19000.19000.19000.19000.190030,000
Jul 11, 20190.19000.19000.18000.18000.180040,000
Jul 10, 20190.19000.19000.19000.19000.1900-
Jul 09, 20190.19000.19000.19000.19000.1900307,000
Jul 08, 20190.19000.19000.19000.19000.1900-
Jul 05, 20190.19000.19500.19000.19000.190095,000
Jul 04, 20190.19500.19500.19500.19500.1950-
Jul 03, 20190.19500.19500.19500.19500.1950-
Jul 02, 20190.18000.19500.18000.19500.195033,500
Jun 28, 20190.18000.18000.18000.18000.180075,000
Jun 27, 20190.19500.20000.18000.18000.180087,500
Jun 26, 20190.20000.20000.20000.20000.2000-
Jun 25, 20190.20000.20000.20000.20000.2000-
Jun 24, 20190.20500.21000.20000.20000.200078,500
Jun 21, 20190.20000.23000.20000.23000.230043,972
Jun 20, 20190.22000.22000.20000.20000.200049,459
Jun 19, 20190.19500.19500.19500.19500.195060,000
Jun 18, 20190.20000.20000.20000.20000.2000-
Jun 17, 20190.20000.20000.20000.20000.2000-
Jun 14, 20190.20000.20000.20000.20000.2000-
Jun 13, 20190.20000.20000.20000.20000.2000-
Jun 12, 20190.20000.20000.20000.20000.20005,000
Jun 11, 20190.20000.20000.20000.20000.200012,500
Jun 10, 20190.20000.20000.20000.20000.2000-
Jun 07, 20190.20000.20000.20000.20000.200033,500
Jun 06, 20190.20000.20000.20000.20000.2000-
Jun 05, 20190.20000.20000.20000.20000.2000-
Jun 04, 20190.20000.20000.20000.20000.200014,500
Jun 03, 20190.20000.21000.20000.21000.210057,000
May 31, 20190.21000.21000.21000.21000.2100-
May 30, 20190.21000.21000.21000.21000.210050,000
May 29, 20190.22000.22000.22000.22000.2200500
May 28, 20190.20000.20000.20000.20000.2000-
May 27, 20190.20000.20000.20000.20000.2000-
May 24, 20190.20000.20000.20000.20000.2000-
May 23, 20190.20000.20000.20000.20000.200011,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...