Currently Tue 25-Nov-18 04:26:22 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(EMN) EURO MANGANESE INC Daily Prices Page 17...
TOC Company Info for EMN Limits 
| 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 .. Friday 14th November 2025
EMN is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for EMN Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2022-Apr-26 Tue | 0.425 | 0.425 | ### | ### | 823,229 | ### | 7.7 | 7.7 | 0.0 |
| 2022-Apr-22 Fri | 0.445 | 0.445 | 0.425 | 0.43 | 347,647 | 151,226 | 13.7 | 13.7 | ### |
| 2022-Apr-21 Thu | 0.445 | 0.455 | 0.44 | 0.455 | 76,751 | 34,346 | ### | ### | 0.0 |
| 2022-Apr-20 Wed | 0.445 | 0.45 | 0.44 | 0.445 | ### | ### | ### | ||
| 2022-Apr-19 Tue | 0.41 | 0.44 | 0.41 | 0.44 | ### | ### | ### | ||
| 2022-Apr-14 Thu | ### | ### | ### | ### | 6.8 | 6.8 | 0.0 | ||
| 2022-Apr-13 Wed | ### | 0.41 | 0.4 | ### | 135,972 | ### | ### | ### | 0.0 |
| 2022-Apr-12 Tue | 0.43 | 0.43 | ### | ### | 4.3 | 4.3 | 0.0 | ||
| 2022-Apr-11 Mon | 0.44 | 0.44 | 0.43 | 0.43 | ### | ### | ### | ||
| 2022-Apr-08 Fri | 0.425 | 0.445 | ### | 0.445 | 91.1 | 91.1 | ### | ||
| 2022-Apr-07 Thu | 0.425 | 0.44 | 0.4225 | 0.43 | ### | ### | ### | ||
| 2022-Apr-06 Wed | 0.43 | 0.45 | 0.43 | ### | 80.0 | 80.0 | 0.0 | ||
| 2022-Apr-05 Tue | 0.42 | 0.45 | ### | 0.45 | 605,180 | ### | 96.1 | 96.1 | 0.0 |
| 2022-Apr-04 Mon | 0.42 | 0.425 | ### | 0.42 | 62.2 | 62.2 | ### | ||
| 2022-Apr-01 Fri | 0.43 | 0.43 | ### | 0.41 | 575,553 | 123,743 | 5.6 | 5.6 | ### |
| 2022-Mar-31 Thu | ### | ### | 0.41 | ### | 328,744 | ### | 6.6 | 6.6 | 0.0 |
| 2022-Mar-30 Wed | 0.445 | 0.445 | 0.43 | 0.43 | 112,185 | 49,080 | 13.8 | 13.8 | ### |
| 2022-Mar-29 Tue | 0.43 | 0.44 | 0.43 | ### | 72.8 | 72.8 | 0.0 | ||
| 2022-Mar-28 Mon | 0.46 | 0.46 | 0.425 | 0.43 | ### | ### | ### | ||
| 2022-Mar-25 Fri | 0.44 | ### | ### | 0.46 | ### | ### | 0.0 | ||
| 2022-Mar-24 Thu | 0.42 | 0.44 | ### | 0.425 | 254,943 | 56,087 | 75.9 | 75.9 | ### |
| 2022-Mar-23 Wed | ### | 0.44 | 0.425 | 0.43 | 24.4 | 24.4 | ### | ||
| 2022-Mar-22 Tue | 0.41 | ### | 0.41 | ### | ### | ### | 0.0 | ||
| 2022-Mar-21 Mon | ### | 0.445 | ### | 0.445 | 232,083 | ### | 99.0 | 99.0 | ### |
| 2022-Mar-18 Fri | ### | ### | ### | ### | 204,946 | 0 | ### | ### | 0.0 |
| 2022-Mar-17 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-16 Wed | 0.4 | 0.4 | 0.385 | 0.385 | ### | ### | 0.0 | ||
| 2022-Mar-15 Tue | 0.4 | ### | ### | 0.4 | 1,143,470 | 0 | ### | ### | 0.0 |
| 2022-Mar-14 Mon | 0.4 | ### | ### | 0.4 | 449,679 | 0 | 67.5 | 67.5 | 0.0 |
| 2022-Mar-11 Fri | 0.385 | 0.41 | 0.385 | 0.4 | 364,882 | 145,040 | ### | ### | 0.0 |
| 2022-Mar-10 Thu | 0.385 | ### | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-09 Wed | 0.385 | 0.385 | 0.375 | 0.385 | 260,777 | ### | 54.1 | 54.1 | 0.0 |
| 2022-Mar-08 Tue | ### | ### | ### | ### | 130,287 | 0 | 18.5 | 18.5 | 0.0 |
| 2022-Mar-07 Mon | ### | ### | 0.385 | ### | 342,658 | ### | ### | ### | 0.0 |
| 2022-Mar-04 Fri | ### | ### | ### | ### | 20.6 | 20.6 | 0.0 | ||
| 2022-Mar-03 Thu | ### | 0.42 | ### | ### | ### | ### | 0.0 | ||
| 2022-Mar-02 Wed | 0.425 | 0.425 | ### | 0.42 | 29.1 | 29.1 | ### | ||
| 2022-Mar-01 Tue | 0.42 | 0.44 | 0.41 | 0.425 | 65.9 | 65.9 | ### | ||
| 2022-Feb-28 Mon | 0.425 | ### | ### | 0.42 | ### | ### | ### | ||
| 2022-Feb-25 Fri | 0.43 | 0.44 | 0.42 | 0.42 | 17.3 | 17.3 | ### | ||
| 2022-Feb-24 Thu | 0.48 | 0.48 | 0.425 | 0.425 | ### | ### | ### | ||
| 2022-Feb-23 Wed | 0.45 | 0.485 | 0.45 | 0.485 | 502,580 | 234,956 | ### | ### | 0.0 |
| 2022-Feb-22 Tue | 0.475 | 0.475 | 0.45 | 0.46 | 36.3 | 36.3 | 0.0 | ||
| 2022-Feb-21 Mon | 0.485 | 0.485 | 0.47 | 0.475 | ### | ### | ### | ||
| 2022-Feb-18 Fri | 0.5 | 0.5 | 0.485 | 0.49 | ### | ### | ### | ||
| 2022-Feb-17 Thu | ### | 0.5025 | ### | 0.5 | 376,081 | ### | ### | ### | 0.0 |
| 2022-Feb-16 Wed | 0.48 | ### | 0.48 | 0.5 | 253,587 | ### | ### | ### | 0.0 |
| 2022-Feb-15 Tue | 0.47 | 0.47 | ### | ### | 147,378 | ### | ### | ### | 0.0 |
| 2022-Feb-14 Mon | 0.48 | 0.49 | 0.475 | 0.475 | 168,276 | ### | ### | ### | ### |
| 2022-Feb-11 Fri | 0.5 | 0.51 | 0.49 | 0.51 | 243,978 | 121,989 | 87.5 | 87.5 | ### |
| 2022-Feb-10 Thu | ### | ### | 0.5 | 0.5 | ### | ### | 0.0 | ||
| 2022-Feb-09 Wed | ### | 0.52 | 0.49 | ### | 245,121 | 123,786 | ### | ### | 0.0 |
| 2022-Feb-08 Tue | 0.51 | 0.525 | 0.5 | 0.525 | 86.0 | 86.0 | 0.0 | ||
| 2022-Feb-07 Mon | 0.475 | 0.51 | 0.47 | 0.51 | 95.8 | 95.8 | ### | ||
| 2022-Feb-04 Fri | 0.47 | 0.47 | ### | ### | 62,644 | 14,721 | ### | ### | 0.0 |
| 2022-Feb-03 Thu | 0.49 | ### | 0.47 | 0.47 | 196,756 | ### | 20.0 | 20.0 | ### |
Basic Bottom of Page