eg: Prices for BHP
Currently Mon 26-Feb-23 07:34:14 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 25...
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 .. Friday 20th February 2026
Latest price with VOLUME for EMN .. Wednesday 18th February 2026
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 | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 1997-Sep-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Sep-10 Wed | 3.2 | 3.2 | ### | ### | 26.4 | 26.4 | 0.0 | ||
| 1997-Sep-09 Tue | 3.159 | 3.2 | ### | 3.2 | 736,478 | ### | ### | ### | 0.2 |
| 1997-Sep-08 Mon | 3.175 | 3.175 | ### | ### | 281,022 | 446,122 | 21.2 | 21.2 | 0.0 |
| 1997-Sep-05 Fri | 3.155 | ### | 3.155 | ### | 416,550 | ### | 69.1 | 69.1 | 0.0 |
| 1997-Sep-04 Thu | 3.21 | 3.21 | ### | ### | ### | ### | 0.0 | ||
| 1997-Sep-03 Wed | 3.24 | 3.25 | 3.21 | 3.22 | 220,285 | 711,520 | 24.8 | 24.8 | 0.2 |
| 1997-Sep-02 Tue | 3.24 | 3.27 | 3.23 | 3.24 | 75.0 | 75.0 | ### | ||
| 1997-Sep-01 Mon | 3.23 | 3.23 | 3.23 | 3.23 | 47,125 | ### | ### | ### | ### |
| 1997-Aug-29 Fri | 3.24 | 3.25 | ### | 3.25 | ### | ### | 0.2 |
Basic Bottom of Page