Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 25-Jun-07 06:11:42 PM AEST

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 4...

     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 .. Thursday 5th June 2025
Latest price with VOLUME for EMN .. Thursday 5th June 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 ### 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


End of day Prices (full format),

600 Days for (EMN) EURO MANGANESE INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1997-Mar-27 Thu 2.51 2.55 2.51 2.55 76.8 76.8 0.2
1997-Mar-26 Wed 2.5 2.55 2.5 2.51 ### ### ###
1997-Mar-25 Tue 2.56 2.58 2.5 2.5 ### ### 0.2
1997-Mar-24 Mon 2.56 ### 2.55 ### ### ### 0.0
1997-Mar-21 Fri 2.55 2.56 2.53 2.55 ### ### 0.2
1997-Mar-20 Thu 2.53 2.55 2.53 2.53 ### ### ###
1997-Mar-19 Wed 2.56 2.59 2.5 2.5 ### ### 0.2
1997-Mar-18 Tue ### ### ### ### ### ### 0.0
1997-Mar-17 Mon ### ### ### ### 111,288 0 ### ### 0.0
1997-Mar-14 Fri ### ### ### ### ### ### 0.0
1997-Mar-13 Thu 2.81 2.81 2.78 2.78 ### ### 0.2
1997-Mar-12 Wed 2.8 2.81 2.8 2.8 ### ### 0.2
1997-Mar-11 Tue ### 2.8 2.77 2.8 ### ### 0.2
1997-Mar-10 Mon 2.76 2.8 2.76 2.77 ### ### 0.2
1997-Mar-07 Fri 2.75 2.76 2.75 2.76 72.6 72.6 0.2
1997-Mar-06 Thu 2.82 2.82 2.75 2.75 45,345 126,285 8.7 8.7 ###
1997-Mar-05 Wed 2.88 2.88 2.8 2.82 10.2 10.2 ###
1997-Mar-04 Tue 2.83 2.88 2.83 2.88 66,450 ### 84.9 84.9 0.2
1997-Mar-03 Mon 2.78 2.82 2.78 2.82 86.9 86.9 ###
1997-Feb-28 Fri 2.74 2.78 2.74 2.78 ### ### 0.2
1997-Feb-27 Thu 2.743 2.743 2.71 2.71 91,250 ### ### ### ###
1997-Feb-26 Wed 2.72 2.72 2.7 2.72 123,945 ### 70.5 70.5 0.2
1997-Feb-25 Tue ### 2.75 ### 2.75 54,349 74,729 87.6 87.6 ###
1997-Feb-24 Mon ### ### ### ### 417,278 0 ### ### 0.0
1997-Feb-21 Fri ### ### ### ### 293,720 0 ### ### 0.0
1997-Feb-20 Thu 2.621 ### 2.55 2.55 127,751 162,882 9.5 9.5 0.2
1997-Feb-19 Wed ### ### ### ### 24.9 24.9 0.0
1997-Feb-18 Tue ### ### ### ### 72.3 72.3 0.0
1997-Feb-17 Mon ### ### ### ### 98,853 0 ### ### 0.0
1997-Feb-14 Fri 2.5 2.55 2.5 2.5 74.9 74.9 0.2
1997-Feb-13 Thu ### 2.55 2.45 2.5 324,820 812,050 ### ### 0.2
1997-Feb-12 Wed 2.47 2.49 ### ### 4.5 4.5 0.0
1997-Feb-11 Tue 2.51 2.52 2.5 2.5 26.7 26.7 0.2
1997-Feb-10 Mon 2.55 2.55 2.53 2.53 10,925 27,749 ### ### ###
1997-Feb-07 Fri 2.59 2.59 2.55 2.55 116,457 ### ### ### 0.2
1997-Feb-06 Thu ### ### 2.56 2.58 ### ### 0.2
1997-Feb-05 Wed 2.58 ### 2.58 ### 32,850 42,376 68.5 68.5 0.0
1997-Feb-04 Tue ### ### 2.55 2.55 308,272 393,046 ### ### 0.2
1997-Feb-03 Mon 2.59 ### 2.58 ### 73.9 73.9 0.0
1997-Jan-31 Fri ### ### 2.57 ### 186,950 ### 73.7 73.7 0.0
1997-Jan-30 Thu ### ### ### ### 26.7 26.7 0.0
1997-Jan-29 Wed ### ### ### ### 25.1 25.1 0.0
1997-Jan-28 Tue ### ### 2.56 ### 100,421 ### 85.4 85.4 0.0
1997-Jan-24 Fri 2.553 2.56 2.55 2.56 44,656 ### 74.6 74.6 0.2
1997-Jan-23 Thu ### ### 2.55 2.55 ### ### 0.2
1997-Jan-22 Wed ### ### ### ### ### ### 0.0
1997-Jan-21 Tue ### ### 2.57 ### ### ### 0.0
1997-Jan-20 Mon ### ### ### ### ### ### 0.0
1997-Jan-17 Fri 2.651 2.651 ### ### 27.0 27.0 0.0
1997-Jan-16 Thu ### ### ### ### ### ### 0.0
1997-Jan-15 Wed 2.7 2.7 ### ### 25.2 25.2 0.0
1997-Jan-14 Tue 2.7 2.7 ### ### 139,350 188,122 ### ### 0.0
1997-Jan-13 Mon ### 2.7 ### 2.7 74.5 74.5 0.2
1997-Jan-10 Fri ### 2.72 ### ### ### ### 0.0
1997-Jan-09 Thu ### 2.72 ### 2.72 137,845 ### 81.0 81.0 0.2
1997-Jan-08 Wed ### 2.7 ### ### 17,750 ### ### ### 0.0
1997-Jan-07 Tue ### ### ### ### 75.9 75.9 0.0
1997-Jan-06 Mon 2.7 2.74 2.7 2.72 ### ### 0.2
1997-Jan-03 Fri ### ### ### ### 76.6 76.6 0.0
1997-Jan-02 Thu 2.7 2.73 2.7 2.73 ### ### ###
1996-Dec-31 Tue 2.72 2.74 2.7 2.74 71.4 71.4 0.2
1996-Dec-30 Mon 2.72 2.72 2.72 2.72 67.8 67.8 0.2
1996-Dec-27 Fri 2.74 2.74 2.72 2.72 ### ### 0.2
1996-Dec-24 Tue 2.72 2.74 2.72 2.74 ### ### 0.2
1996-Dec-23 Mon 2.71 2.71 ### ### ### ### 0.0
1996-Dec-20 Fri 2.7 2.72 2.7 2.7 167,488 ### ### ### 0.2
1996-Dec-19 Thu 2.7 2.71 2.7 2.7 ### ### 0.2
1996-Dec-18 Wed 2.7 2.75 2.7 2.7 ### ### 0.2
1996-Dec-17 Tue 2.7 2.73 2.7 2.7 157,382 ### ### ### 0.2
1996-Dec-16 Mon 2.7 2.7 2.7 2.7 299,150 ### ### ### 0.2
1996-Dec-13 Fri 2.72 2.72 ### ### ### ### 0.0
1996-Dec-12 Thu 2.8 2.8 2.75 2.75 ### ### ###
1996-Dec-11 Wed 2.86 2.87 2.83 2.85 ### ### ###
1996-Dec-10 Tue 2.85 2.85 2.85 2.85 8,546 24,356 66.6 66.6 ###
1996-Dec-09 Mon 2.83 2.86 2.83 2.85 ### ### ###
1996-Dec-06 Fri 2.857 ### 2.8 2.83 ### ### 0.2
1996-Dec-05 Thu 2.75 2.86 2.75 2.85 92.9 92.9 ###
1996-Dec-04 Wed 2.75 2.75 ### 2.7 ### ### 0.2
1996-Dec-03 Tue 2.82 2.82 2.76 2.76 ### ### 0.2
1996-Dec-02 Mon 2.85 2.88 2.85 2.88 79.8 79.8 0.2
1996-Nov-29 Fri 2.85 ### 2.82 ### ### ### 0.0
1996-Nov-28 Thu 2.85 2.85 2.8 2.85 67.9 67.9 ###
1996-Nov-27 Wed ### ### 2.86 ### ### ### 0.0
1996-Nov-26 Tue ### ### ### ### 84.7 84.7 0.0
1996-Nov-25 Mon ### ### ### ### ### ### 0.0
1996-Nov-22 Fri ### ### ### ### 16.8 16.8 0.0
1996-Nov-21 Thu ### ### ### ### ### ### 0.0
1996-Nov-20 Wed ### ### ### ### 213,850 0 64.4 64.4 0.0
1996-Nov-19 Tue ### ### ### ### 713,350 0 ### ### 0.0
1996-Nov-18 Mon ### ### ### ### ### ### 0.0
1996-Nov-15 Fri ### ### ### ### 73,983 0 15.3 15.3 0.0
1996-Nov-14 Thu ### ### ### ### ### ### 0.0
1996-Nov-13 Wed ### ### 3 ### 23.1 23.1 0.0
1996-Nov-12 Tue 3 ### 3 3 77,225 ### 75.1 75.1 0.2
1996-Nov-11 Mon ### ### 3 3 ### ### 0.2
1996-Nov-07 Thu ### ### ### ### ### ### 0.0
1996-Nov-06 Wed 3 ### 3 ### 182,950 274,425 ### ### 0.0
1996-Nov-05 Tue 3 3 3 3 90,450 271,350 71.4 71.4 0.2
1996-Nov-04 Mon 3 ### 3 3 101,550 152,325 63.9 63.9 0.2
1996-Nov-01 Fri ### ### ### 3 ### ### 0.2
1996-Oct-31 Thu ### ### ### ### 80.3 80.3 0.0
1996-Oct-30 Wed ### ### ### ### ### ### 0.0
1996-Oct-29 Tue ### 3 ### ### 31.4 31.4 0.0
1996-Oct-28 Mon ### ### 3 3 ### ### 0.2
1996-Oct-25 Fri 3 ### 3 ### 82.1 82.1 0.0
1996-Oct-24 Thu 3 ### 3 3 ### ### 0.2
1996-Oct-23 Wed ### 3 ### 3 83.7 83.7 0.2
1996-Oct-22 Tue ### ### ### ### ### ### 0.0
1996-Oct-21 Mon 3 3 ### ### 9.6 9.6 0.0
1996-Oct-18 Fri ### ### ### ### ### ### 0.0
1996-Oct-17 Thu ### ### ### ### ### ### 0.0
1996-Oct-16 Wed 2.86 ### 2.86 ### 83.1 83.1 0.0
1996-Oct-15 Tue 2.82 2.86 2.8 2.86 ### ### 0.2
1996-Oct-14 Mon 2.78 2.85 2.78 2.85 89.4 89.4 ###
1996-Oct-11 Fri 2.75 2.75 2.7 2.75 ### ### ###
1996-Oct-10 Thu 2.75 2.75 2.75 2.75 ### ### ###
1996-Oct-09 Wed 2.8 2.8 2.75 2.75 17.2 17.2 ###
1996-Oct-08 Tue 2.7 2.8 2.7 2.75 ### ### ###
1996-Oct-07 Mon 2.77 2.77 2.75 2.75 19.8 19.8 ###
1996-Oct-04 Fri 2.77 2.8 2.74 2.77 ### ### 0.2
1996-Oct-03 Thu 2.8 2.8 2.75 2.8 ### ### 0.2
1996-Oct-02 Wed 2.7 2.8 2.7 2.8 93.5 93.5 0.2
1996-Oct-01 Tue 2.74 2.74 ### ### 12.5 12.5 0.0
1996-Sep-30 Mon 2.8 2.8 2.75 2.78 18.6 18.6 0.2
1996-Sep-27 Fri 2.84 2.84 2.8 2.8 12.4 12.4 0.2
1996-Sep-26 Thu 2.82 2.86 2.82 2.86 ### ### 0.2
1996-Sep-25 Wed 2.83 2.85 2.83 2.83 ### ### 0.2
1996-Sep-24 Tue 2.82 2.84 2.81 2.81 25.2 25.2 ###
1996-Sep-23 Mon ### ### 2.82 2.82 ### ### ###
1996-Sep-20 Fri ### ### ### ### ### ### 0.0
1996-Sep-19 Thu ### ### ### ### ### ### 0.0
1996-Sep-18 Wed ### 3 ### ### ### ### 0.0
1996-Sep-17 Tue ### ### 3 3 ### ### 0.2
1996-Sep-16 Mon ### ### ### ### 87.9 87.9 0.0
1996-Sep-13 Fri 2.88 ### 2.88 ### 88.2 88.2 0.0
1996-Sep-12 Thu ### ### 2.86 ### ### ### 0.0
1996-Sep-11 Wed 2.8 ### 2.8 ### ### ### 0.0
1996-Sep-10 Tue 2.841 2.85 2.8 2.8 17.0 17.0 0.2
1996-Sep-09 Mon 2.8 2.85 2.8 2.85 ### ### ###
1996-Sep-06 Fri 2.79 2.85 2.79 2.85 87.4 87.4 ###
1996-Sep-05 Thu 2.82 2.82 2.78 2.79 14.9 14.9 ###
1996-Sep-04 Wed 2.85 2.85 2.8 2.82 18.4 18.4 ###
1996-Sep-03 Tue 2.85 2.85 2.85 2.85 78.0 78.0 ###
1996-Aug-30 Fri ### ### ### ### ### ### 0.0
1996-Aug-29 Thu ### ### ### ### 71.5 71.5 0.0
1996-Aug-28 Wed ### ### ### ### ### ### 0.0
1996-Aug-27 Tue ### ### ### ### 76.0 76.0 0.0
1996-Aug-26 Mon 2.8 2.8 2.8 2.8 0 0.2
1996-Aug-23 Fri 2.8 2.8 2.8 2.8 0 0.2
1996-Aug-22 Thu 2.8 2.8 2.8 2.8 0 0.2
1996-Aug-21 Wed 2.8 2.8 2.8 2.8 62.5 62.5 0.2
1996-Aug-19 Mon 2.85 2.85 2.8 2.8 ### ### 0.2
1996-Aug-16 Fri 2.85 2.85 2.85 2.85 ### ### ###
1996-Aug-15 Thu ### ### 2.85 2.85 ### ### ###
1996-Aug-14 Wed ### ### ### ### ### ### 0.0
1996-Aug-13 Tue ### ### ### ### 68.5 68.5 0.0
1996-Aug-12 Mon ### ### ### ### 17.2 17.2 0.0
1996-Aug-09 Fri ### ### ### ### ### ### 0.0
1996-Aug-08 Thu ### ### ### ### 69.9 69.9 0.0
1996-Aug-07 Wed ### ### ### ### ### ### 0.0
1996-Aug-06 Tue 2.85 ### 2.85 ### 89.6 89.6 0.0
1996-Aug-05 Mon 2.84 2.84 2.8 2.82 15.5 15.5 ###
1996-Aug-02 Fri 2.8 2.85 2.8 2.8 ### ### 0.2
1996-Aug-01 Thu 2.75 2.79 2.75 2.79 ### ### ###
1996-Jul-31 Wed 2.82 2.82 2.72 2.72 3.9 3.9 0.2
1996-Jul-30 Tue 2.7 2.7 ### ### 14.9 14.9 0.0
1996-Jul-29 Mon 2.8 2.8 2.8 2.8 83.1 83.1 0.2
1996-Jul-26 Fri 2.85 2.87 2.85 2.85 70.3 70.3 ###
1996-Jul-25 Thu 2.8 2.81 2.8 2.8 ### ### 0.2
1996-Jul-24 Wed 2.8 2.81 2.78 2.8 83.7 83.7 0.2
1996-Jul-23 Tue 2.8 2.83 2.78 2.78 ### ### 0.2
1996-Jul-22 Mon 2.8 2.8 2.77 2.8 ### ### 0.2
1996-Jul-19 Fri ### 2.8 ### 2.8 93.0 93.0 0.2
1996-Jul-18 Thu 2.55 ### 2.55 ### 90.7 90.7 0.0
1996-Jul-17 Wed ### ### 2.51 2.51 ### ### ###
1996-Jul-16 Tue ### ### 2.55 2.55 ### ### 0.2
1996-Jul-15 Mon 2.78 2.79 2.73 2.75 26.1 26.1 ###
1996-Jul-12 Fri 2.85 2.85 2.85 2.85 0 ###
1996-Jul-11 Thu ### ### 2.85 2.85 ### ### ###
1996-Jul-10 Wed 2.8 ### 2.8 ### 93.7 93.7 0.0
1996-Jul-09 Tue 2.74 2.75 2.71 2.75 76.2 76.2 ###
1996-Jul-08 Mon 2.75 2.75 ### 2.71 ### ### ###
1996-Jul-05 Fri 2.85 2.86 2.85 2.85 74.2 74.2 ###
1996-Jul-04 Thu 2.85 2.85 2.8 2.85 ### ### ###
1996-Jul-03 Wed ### ### 2.81 2.85 ### ### ###
1996-Jul-02 Tue ### ### 2.88 2.88 ### ### 0.2
1996-Jul-01 Mon ### ### ### ### 6.7 6.7 0.0


<< Previous 1 2 3 4
     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 2025-06-07 18:11:42 thru 2025-06-07 18:11:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000