Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 25-Nov-18 07:59:31 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(EMN) EURO MANGANESE INC Daily Prices Page 12...

     Prev Section TOC    Company Info for EMN    Limits Next Section


Company Details for (EMN) EURO MANGANESE INC

Listing Code EMN
Listing Name EURO MANGANESE INC
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Monday 17th November 2025
Latest price with VOLUME for EMN .. Monday 17th November 2025

EMN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.026 3 0.0
MAX ### 32,908,581 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for EMN    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>


End of day Prices (full format),

150 Days for (EMN) EURO MANGANESE INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2019-Apr-29 Mon ### ### ### ### ### ### 0.0
2019-Apr-26 Fri 0.225 0.23 0.225 0.23 73,077 16,625 ### ### ###
2019-Apr-24 Wed ### 0.21 ### 0.21 90.1 90.1 ###
2019-Apr-23 Tue 0.21 0.21 0.21 0.21 ### ### ###
2019-Apr-18 Thu 0.245 0.245 ### ### ### ### 0.0
2019-Apr-17 Wed 0.26 ### 0.26 0.26 ### ### 0.0
2019-Apr-16 Tue 0.24 0.27 0.24 0.26 198,546 50,629 97.7 97.7 0.0
2019-Apr-15 Mon 0.26 0.26 0.26 0.26 0 0.0
2019-Apr-12 Fri 0.26 0.26 0.26 0.26 ### ### 0.0
2019-Apr-11 Thu 0.26 0.26 0.26 0.26 ### ### 0.0
2019-Apr-10 Wed 0.24 0.24 0.24 0.24 0 0.0
2019-Apr-09 Tue 0.225 0.24 0.225 0.24 95.3 95.3 0.0
2019-Apr-08 Mon 0.24 0.24 0.24 0.24 66.8 66.8 0.0
2019-Apr-05 Fri 0.25 0.26 0.25 0.26 ### ### 0.0
2019-Apr-04 Thu 0.25 0.26 0.25 0.26 92.0 92.0 0.0
2019-Apr-03 Wed 0.25 0.25 0.25 0.25 ### ### 0.0
2019-Apr-02 Tue 0.25 0.25 0.25 0.25 0 0.0
2019-Apr-01 Mon 0.25 0.25 0.25 0.25 68.3 68.3 0.0
2019-Mar-29 Fri 0.26 0.26 0.255 0.26 335,785 ### 67.8 67.8 0.0
2019-Mar-28 Thu 0.255 0.28 0.25 0.28 ### ### ###
2019-Mar-27 Wed 0.255 ### 0.255 ### 190,025 24,228 ### ### 0.0
2019-Mar-26 Tue 0.245 0.255 0.245 0.255 ### ### 0.0
2019-Mar-25 Mon 0.255 0.255 0.255 0.255 8,874 ### 78.8 78.8 0.0
2019-Mar-22 Fri ### ### ### ### ### ### 0.0
2019-Mar-21 Thu 0.25 0.27 0.24 0.25 71.6 71.6 0.0
2019-Mar-20 Wed 0.255 0.255 0.25 0.25 ### ### 0.0
2019-Mar-19 Tue ### ### ### ### 0 0.0
2019-Mar-18 Mon ### ### ### ### 0 0.0
2019-Mar-15 Fri 0.26 ### 0.26 ### 85.3 85.3 0.0
2019-Mar-14 Thu 0.25 0.25 0.24 0.24 ### ### 0.0
2019-Mar-13 Wed 0.24 0.24 0.24 0.24 0 0.0
2019-Mar-12 Tue 0.24 0.24 0.24 0.24 0 0.0
2019-Mar-11 Mon 0.24 0.24 0.24 0.24 0 0.0
2019-Mar-08 Fri 0.25 0.25 0.24 0.24 9.0 9.0 0.0
2019-Mar-07 Thu 0.275 0.275 0.25 0.25 26,083 6,846 1.5 1.5 0.0
2019-Mar-06 Wed 0.275 0.275 0.27 0.27 16,324 4,448 15.7 15.7 ###
2019-Mar-05 Tue 0.27 0.275 0.27 0.27 72.5 72.5 ###
2019-Mar-04 Mon 0.285 0.285 0.285 0.285 0 ###
2019-Mar-01 Fri 0.285 0.285 0.285 0.285 802,959 228,843 ### ### ###
2019-Feb-28 Thu 0.255 0.28 0.255 0.27 157,329 42,085 95.0 95.0 ###
2019-Feb-27 Wed 0.28 0.28 0.255 0.27 9.8 9.8 ###
2019-Feb-26 Tue 0.255 0.255 0.255 0.255 0 0.0
2019-Feb-25 Mon 0.25 0.255 0.25 0.255 ### ### 0.0
2019-Feb-22 Fri 0.25 0.25 0.25 0.25 0 0.0
2019-Feb-21 Thu ### ### 0.25 0.25 173,048 ### ### ### 0.0
2019-Feb-20 Wed ### ### ### ### 0 0.0
2019-Feb-19 Tue 0.275 0.275 ### ### 11.3 11.3 0.0
2019-Feb-18 Mon ### ### 0.275 0.275 62,046 ### ### ### ###
2019-Feb-15 Fri ### ### ### ### ### ### 0.0
2019-Feb-14 Thu ### ### 0.27 0.27 143,940 ### ### ### ###
2019-Feb-11 Mon 0.29 ### 0.29 ### 444,347 ### 91.0 91.0 0.0
2019-Feb-08 Fri 0.29 ### 0.285 ### 562,623 80,173 ### ### 0.0
2019-Feb-06 Wed 0.27 0.285 0.26 0.285 202,754 55,250 ### ### ###
2019-Feb-05 Tue ### ### 0.285 0.285 88,082 12,551 ### ### ###
2019-Feb-04 Mon ### ### ### ### 85.9 85.9 0.0
2019-Feb-01 Fri ### ### ### ### ### ### 0.0
2019-Jan-31 Thu 0.255 ### 0.255 0.26 83.7 83.7 0.0
2019-Jan-30 Wed 0.25 0.255 0.24 0.24 ### ### 0.0
2019-Jan-29 Tue 0.25 0.25 ### ### ### ### 0.0
2019-Jan-25 Fri 0.26 0.26 0.26 0.26 0 0.0
2019-Jan-17 Thu 0.26 ### 0.26 ### 99.0 99.0 0.0
2019-Jan-11 Fri ### ### ### ### 0 0.0
2019-Jan-10 Thu 0.21 0.21 ### ### ### ### 0.0
2019-Jan-09 Wed 0.21 0.21 0.2 0.2 5.1 5.1 0.0
2019-Jan-04 Fri 0.24 0.24 0.24 0.24 0 0.0
2019-Jan-03 Thu 0.24 0.24 0.24 0.24 0 0.0
2019-Jan-02 Wed ### 0.24 ### 0.24 ### ### 0.0
2018-Dec-28 Fri 0.22 0.225 ### 0.225 83.3 83.3 ###
2018-Dec-27 Thu ### 0.23 ### 0.23 ### ### ###
2018-Dec-21 Fri 0.175 0.175 0.175 0.175 0 0.0
2018-Dec-20 Thu 0.175 0.175 0.175 0.175 1,320 ### 80.0 80.0 0.0
2018-Dec-19 Wed 0.175 0.175 0.175 0.175 20,242 3,542 71.6 71.6 0.0
2018-Dec-14 Fri 0.23 0.23 0.23 0.23 0 ###
2018-Dec-13 Thu ### ### ### 0.23 180,070 0 ### ### ###
2018-Dec-12 Wed 0.23 0.23 ### ### 0.5 0.5 0.0
2018-Dec-11 Tue 0.245 0.25 0.225 0.225 3.2 3.2 ###
2018-Dec-10 Mon ### 0.245 ### 0.245 111,883 ### ### ### 0.0
2018-Dec-07 Fri 0.23 0.23 0.23 0.23 0 ###
2018-Dec-06 Thu ### ### 0.23 0.23 91,859 ### 21.8 21.8 ###
2018-Dec-05 Wed 0.25 0.25 0.225 0.225 2.3 2.3 ###
2018-Dec-04 Tue 0.26 ### 0.24 0.26 ### ### 0.0
2018-Dec-03 Mon 0.26 0.26 0.26 0.26 8,449 ### 61.7 61.7 0.0
2018-Nov-30 Fri 0.25 0.26 ### 0.26 450,055 ### ### ### 0.0
2018-Nov-29 Thu 0.22 0.28 0.22 0.27 99.7 99.7 ###
2018-Nov-13 Tue 0.21 0.21 ### ### 144,249 15,146 17.4 17.4 0.0
2018-Nov-12 Mon 0.21 0.24 ### ### 127,774 ### ### ### 0.0
2018-Nov-09 Fri 0.2 0.2 0.2 0.2 0 0.0
2018-Nov-08 Thu 0.2 0.22 0.2 0.2 88,421 ### ### ### 0.0
2018-Nov-07 Wed 0.21 0.21 0.21 0.21 9,452 1,984 65.2 65.2 ###
2018-Nov-06 Tue 0.2 0.2 0.2 0.2 ### ### 0.0
2018-Nov-05 Mon 0.21 0.21 0.2 0.21 ### ### ###
2018-Nov-02 Fri ### 0.21 0.2 0.21 ### ### ###
2018-Nov-01 Thu ### ### ### ### 0 0.0
2018-Oct-31 Wed ### ### ### ### 0 0.0
2018-Oct-30 Tue ### ### ### ### 0 0.0
2018-Oct-29 Mon ### ### ### ### 0 0.0
2018-Oct-26 Fri 0.185 0.185 ### ### ### ### 0.0
2018-Oct-25 Thu 0.2 0.2 0.185 0.185 36,150 6,958 5.7 5.7 ###
2018-Oct-24 Wed 0.2 0.2 ### ### 9.7 9.7 0.0
2018-Oct-23 Tue 0.2 0.21 0.2 0.2 81.1 81.1 0.0
2018-Oct-22 Mon 0.2 0.2 0.2 0.2 0 0.0
2018-Oct-19 Fri 0.22 0.22 0.2 0.2 195,688 ### ### ### 0.0
2018-Oct-18 Thu 0.2 0.2 ### 0.2 69.2 69.2 0.0
2018-Oct-17 Wed 0.21 0.21 ### ### ### ### 0.0
2018-Oct-16 Tue 0.21 0.21 ### ### 14.0 14.0 0.0
2018-Oct-15 Mon 0.23 0.23 0.22 0.22 ### ### 0.0
2018-Oct-12 Fri 0.225 0.245 0.21 0.245 ### ### 0.0
2018-Oct-11 Thu 0.21 0.225 0.21 0.225 97.4 97.4 ###
2018-Oct-10 Wed 0.245 0.245 0.225 0.225 1.9 1.9 ###
2018-Oct-09 Tue 0.26 0.26 0.245 0.25 390,470 ### ### ### 0.0
2018-Oct-08 Mon 0.28 0.28 0.26 0.26 5.2 5.2 0.0
2018-Oct-05 Fri 0.27 0.28 ### 0.28 ### ### ###
2018-Oct-04 Thu ### ### 0.28 0.28 380,755 ### 4.6 4.6 ###
2018-Oct-03 Wed 0.325 ### ### ### 2.5 2.5 0.0
2018-Oct-02 Tue ### 0.325 0.28 ### 470,645 142,370 96.3 96.3 0.0
1997-Oct-30 Thu 3 3 3 3 50,950 152,850 ### ### 0.2
1997-Oct-29 Wed 3 ### 3 3 33,050 49,575 ### ### 0.2
1997-Oct-28 Tue 3 3 3 3 ### ### 0.2
1997-Oct-27 Mon 3 3 3 3 88.0 88.0 0.2
1997-Oct-24 Fri 3 3 3 3 6,650 19,950 68.4 68.4 0.2
1997-Oct-23 Thu 3 3 3 3 14,625 43,875 ### ### 0.2
1997-Oct-22 Wed 3 3 3 3 70.0 70.0 0.2
1997-Oct-21 Tue 3 3 3 3 72.4 72.4 0.2
1997-Oct-20 Mon 3 3 3 3 31,425 94,275 74.3 74.3 0.2
1997-Oct-17 Fri 3 3 3 3 ### ### 0.2
1997-Oct-16 Thu 3 3 3 3 77.3 77.3 0.2
1997-Oct-15 Wed 3 3 3 3 77.6 77.6 0.2
1997-Oct-14 Tue 3 3 3 3 361,150 1,083,450 ### ### 0.2
1997-Oct-13 Mon 3 3 3 3 47,475 142,425 81.5 81.5 0.2
1997-Oct-10 Fri 3 3 3 3 39,950 119,850 79.4 79.4 0.2
1997-Oct-09 Thu 3 3 ### 3 79.0 79.0 0.2
1997-Oct-08 Wed ### 3 ### 3 321,077 ### ### ### 0.2
1997-Oct-07 Tue ### 3 ### 3 408,725 613,087 83.0 83.0 0.2
1997-Oct-06 Mon 3 ### 3 3 69.4 69.4 0.2
1997-Oct-03 Fri 3 ### 3 3 32,908,581 49,362,871 74.3 74.3 0.2
1997-Oct-02 Thu 3 3 3 3 27,883,059 83,649,177 ### ### 0.2
1997-Oct-01 Wed ### ### 3 3 21.4 21.4 0.2
1997-Sep-30 Tue ### ### ### ### ### ### 0.0
1997-Sep-29 Mon ### ### ### ### 25.8 25.8 0.0
1997-Sep-26 Fri ### ### ### ### 1,880,377 0 ### ### 0.0
1997-Sep-25 Thu ### ### ### ### 1,336,523 0 ### ### 0.0
1997-Sep-24 Wed ### ### ### ### 20.3 20.3 0.0
1997-Sep-23 Tue ### ### ### ### 75.9 75.9 0.0
1997-Sep-22 Mon ### ### ### ### 18.1 18.1 0.0
1997-Sep-19 Fri ### ### ### ### ### ### 0.0
1997-Sep-18 Thu ### ### ### ### 79.5 79.5 0.0
1997-Sep-17 Wed ### ### ### ### 1,452,047 0 ### ### 0.0
1997-Sep-16 Tue ### ### ### ### ### ### 0.0
1997-Sep-15 Mon ### ### ### ### 102,950 0 72.8 72.8 0.0
1997-Sep-12 Fri ### ### ### ### 68,427 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-11-18 07:59:31 thru 2025-11-18 07:59:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000