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 Tue 25-Nov-18 07:27:34 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 5...

     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
2023-Jun-28 Wed ### ### ### ### 58.6 58.6 0.0
2023-Jun-27 Tue ### ### ### ### 258,586 0 88.3 88.3 0.0
2023-Jun-26 Mon ### ### ### ### ### ### 0.0
2023-Jun-23 Fri 0.185 0.185 ### ### 653,481 60,446 ### ### 0.0
2023-Jun-22 Thu ### 0.185 0.175 0.175 ### ### 0.0
2023-Jun-21 Wed ### ### 0.175 0.175 ### ### 0.0
2023-Jun-20 Tue ### ### ### ### 503,747 0 ### ### 0.0
2023-Jun-19 Mon ### ### ### 0.175 84,958 0 20.4 20.4 0.0
2023-Jun-16 Fri 0.175 ### ### ### 82.4 82.4 0.0
2023-Jun-15 Thu ### 0.185 0.175 ### 365,625 ### ### ### 0.0
2023-Jun-14 Wed 0.175 ### 0.175 0.175 73.0 73.0 0.0
2023-Jun-13 Tue ### ### ### ### 1,720,870 0 1.6 1.6 0.0
2023-Jun-09 Fri ### 0.185 ### 0.185 87.6 87.6 ###
2023-Jun-08 Thu 0.185 ### ### ### 89.5 89.5 0.0
2023-Jun-07 Wed ### ### 0.185 0.185 ### ### ###
2023-Jun-06 Tue ### 0.2 ### 0.2 50,974 ### 87.9 87.9 0.0
2023-Jun-05 Mon 0.21 0.21 ### ### 228,771 24,020 ### ### 0.0
2023-Jun-02 Fri ### 0.21 ### 0.21 80.7 80.7 ###
2023-Jun-01 Thu 0.2 ### ### 0.2 313,426 0 66.7 66.7 0.0
2023-May-31 Wed 0.2 ### 0.2 ### 88.7 88.7 0.0
2023-May-30 Tue ### ### 0.2 ### 73.0 73.0 0.0
2023-May-29 Mon ### ### 0.2 ### ### ### 0.0
2023-May-26 Fri ### 0.22 0.2 ### ### ### 0.0
2023-May-25 Thu 0.21 0.22 0.2 0.2 12.2 12.2 0.0
2023-May-24 Wed 0.22 0.22 0.2 0.2 262,877 ### 3.6 3.6 0.0
2023-May-23 Tue 0.22 0.22 ### ### 28,527 ### ### ### 0.0
2023-May-22 Mon 0.22 0.225 0.22 0.22 46,387 10,321 76.7 76.7 0.0
2023-May-19 Fri ### 0.22 0.21 ### ### ### 0.0
2023-May-18 Thu ### 0.22 ### 0.22 123,526 13,587 84.2 84.2 0.0
2023-May-17 Wed 0.24 0.24 ### ### 294,745 ### 2.4 2.4 0.0
2023-May-16 Tue 0.2 0.255 ### 0.24 750,620 ### 99.5 99.5 0.0
2023-May-15 Mon 0.21 0.21 0.2 0.2 31,825 6,524 ### ### 0.0
2023-May-12 Fri 0.2 ### 0.2 ### 85.9 85.9 0.0
2023-May-11 Thu ### ### ### 0.2 3.5 3.5 0.0
2023-May-10 Wed 0.21 ### ### ### ### ### 0.0
2023-May-09 Tue ### 0.2175 0.21 0.21 21.8 21.8 ###
2023-May-08 Mon ### 0.22 ### ### 150,070 ### ### ### 0.0
2023-May-05 Fri 0.22 0.22 ### 0.22 7,788 856 68.2 68.2 0.0
2023-May-04 Thu ### 0.22 ### 0.22 82.0 82.0 0.0
2023-May-03 Wed 0.22 0.23 ### ### 138,873 15,970 ### ### 0.0
2023-May-02 Tue 0.225 0.225 0.22 0.22 24.3 24.3 0.0
2023-May-01 Mon 0.24 0.24 0.22 0.225 11,946 2,747 ### ### ###
2023-Apr-28 Fri ### ### ### ### 132,029 0 96.6 96.6 0.0
2023-Apr-27 Thu 0.22 0.23 0.22 0.23 ### ### ###
2023-Apr-26 Wed 0.225 0.225 ### ### 69,941 ### ### ### 0.0
2023-Apr-24 Mon 0.225 ### 0.225 0.23 ### ### ###
2023-Apr-21 Fri ### ### 0.225 0.225 16,922 ### 10.1 10.1 ###
2023-Apr-20 Thu 0.22 0.24 0.22 0.24 ### ### 0.0
2023-Apr-19 Wed 0.225 0.225 0.21 0.225 68.6 68.6 ###
2023-Apr-18 Tue 0.225 0.225 ### ### 116,221 13,074 ### ### 0.0
2023-Apr-17 Mon ### ### 0.2275 0.23 112,789 12,829 ### ### ###
2023-Apr-14 Fri ### 0.24 0.22 ### ### ### 0.0
2023-Apr-13 Thu 0.22 0.22 ### ### 17.0 17.0 0.0
2023-Apr-12 Wed ### ### 0.22 0.22 185,323 20,385 5.1 5.1 0.0
2023-Apr-11 Tue 0.225 0.23 0.22 0.22 114,871 25,845 ### ### 0.0
2023-Apr-06 Thu 0.22 0.225 0.22 0.225 ### ### ###
2023-Apr-05 Wed ### 0.22 ### 0.22 67,376 ### 84.1 84.1 0.0
2023-Apr-04 Tue 0.22 0.23 ### 0.23 1,525,151 ### 92.7 92.7 ###
2023-Apr-03 Mon 0.23 0.23 ### ### 7.0 7.0 0.0
2023-Mar-31 Fri 0.225 ### ### 0.22 433,787 0 ### ### 0.0
2023-Mar-30 Thu 0.23 0.23 0.22 0.22 ### ### 0.0
2023-Mar-29 Wed 0.225 0.23 0.225 0.23 84.4 84.4 ###
2023-Mar-28 Tue 0.23 0.23 0.23 0.23 ### ### ###
2023-Mar-27 Mon 0.225 0.245 0.225 0.23 149,148 35,049 87.7 87.7 ###
2023-Mar-24 Fri 0.23 0.23 ### ### 4.6 4.6 0.0
2023-Mar-23 Thu 0.245 0.245 0.2025 0.23 6.2 6.2 ###
2023-Mar-22 Wed 0.25 0.255 0.24 0.24 11.2 11.2 0.0
2023-Mar-21 Tue 0.245 0.255 0.24 0.25 82.0 82.0 0.0
2023-Mar-20 Mon ### 0.27 0.24 0.245 8.3 8.3 0.0
2023-Mar-17 Fri 0.225 0.275 0.225 0.275 99.8 99.8 ###
2023-Mar-16 Thu 0.22 0.23 0.22 0.22 28,670 6,450 ### ### 0.0
2023-Mar-15 Wed 0.23 0.23 0.225 0.23 80,276 ### 66.7 66.7 ###
2023-Mar-14 Tue ### ### 0.22 0.23 178,946 19,684 29.5 29.5 ###
2023-Mar-13 Mon 0.24 0.245 0.24 0.24 33,788 ### ### ### 0.0
2023-Mar-10 Fri 0.25 0.25 0.24 0.24 71,984 ### ### ### 0.0
2023-Mar-09 Thu 0.25 0.26 0.245 0.26 75,753 19,127 ### ### 0.0
2023-Mar-08 Wed 0.25 0.255 0.2375 0.25 245,757 ### 71.9 71.9 0.0
2023-Mar-07 Tue ### ### 0.24 0.255 11.8 11.8 0.0
2023-Mar-06 Mon 0.27 0.27 0.255 0.2575 142,159 ### ### ### 0.0
2023-Mar-03 Fri 0.28 0.285 0.27 0.28 195,844 54,346 71.5 71.5 ###
2023-Mar-02 Thu 0.28 0.28 0.27 0.28 162,979 ### ### ### ###
2023-Mar-01 Wed 0.285 0.285 0.27 0.27 6.8 6.8 ###
2023-Feb-28 Tue 0.285 0.285 0.275 0.285 77,348 21,657 65.5 65.5 ###
2023-Feb-27 Mon 0.28 0.28 0.275 0.275 32,872 9,121 34.8 34.8 ###
2023-Feb-24 Fri 0.28 0.28 0.27 0.28 65.1 65.1 ###
2023-Feb-23 Thu 0.27 0.285 0.27 0.285 ### ### ###
2023-Feb-22 Wed 0.27 0.275 0.255 ### 261,380 ### ### ### 0.0
2023-Feb-21 Tue 0.28 0.28 0.275 0.275 14,940 4,145 21.2 21.2 ###
2023-Feb-20 Mon ### ### 0.275 0.275 5.3 5.3 ###
2023-Feb-17 Fri ### ### 0.285 ### 130,587 ### ### ### 0.0
2023-Feb-16 Thu 0.29 ### 0.29 ### ### ### 0.0
2023-Feb-15 Wed 0.29 ### 0.29 ### 95.0 95.0 0.0
2023-Feb-14 Tue 0.275 0.28 0.27 0.275 ### ### ###
2023-Feb-13 Mon 0.28 0.28 ### ### ### ### 0.0
2023-Feb-10 Fri ### 0.2975 0.28 0.28 ### ### ###
2023-Feb-09 Thu ### ### ### ### 18,452,348 0 26.5 26.5 0.0
2023-Feb-08 Wed ### ### ### ### 90.5 90.5 0.0
2023-Feb-07 Tue ### ### ### ### 23,273 0 27.2 27.2 0.0
2023-Feb-06 Mon ### ### ### ### 174,882 0 21.0 21.0 0.0
2023-Feb-03 Fri ### ### ### 0.3125 48,249 0 ### ### 0.0
2023-Feb-02 Thu ### ### ### ### 132,020 0 ### ### 0.0
2023-Feb-01 Wed ### 0.325 ### ### ### ### 0.0
2023-Jan-31 Tue ### 0.325 ### 0.325 ### ### ###
2023-Jan-30 Mon ### 0.325 ### 0.325 33,079 5,375 81.6 81.6 ###
2023-Jan-27 Fri ### 0.325 ### ### 163,475 ### 71.2 71.2 0.0
2023-Jan-25 Wed ### ### 0.325 0.325 ### ### ###
2023-Jan-24 Tue ### ### 0.325 ### ### ### 0.0
2023-Jan-23 Mon 0.355 0.355 0.325 ### 4.4 4.4 0.0
2023-Jan-20 Fri ### ### 0.355 0.355 50,678 ### ### ### 0.0
2023-Jan-19 Thu ### ### ### ### 32,540 0 ### ### 0.0
2023-Jan-18 Wed ### ### ### ### ### ### 0.0
2023-Jan-17 Tue ### ### ### ### ### ### 0.0
2023-Jan-16 Mon 0.385 0.385 ### ### 192,021 ### ### ### 0.0
2023-Jan-13 Fri ### ### ### 0.385 393,786 0 77.5 77.5 0.0
2023-Jan-12 Thu ### 0.385 ### ### 1,372,150 ### 98.6 98.6 0.0
2023-Jan-11 Wed 0.345 0.345 ### ### ### ### 0.0
2023-Jan-10 Tue 0.345 0.345 ### 0.345 ### ### 0.0
2023-Jan-09 Mon ### 0.345 0.3325 0.345 153,926 52,142 ### ### 0.0
2023-Jan-06 Fri 0.325 0.325 ### ### 84,744 13,770 ### ### 0.0
2023-Jan-05 Thu ### ### 0.3275 ### 85.7 85.7 0.0
2023-Jan-04 Wed 0.325 ### ### ### ### ### 0.0
2023-Jan-03 Tue ### 0.345 ### ### 18.3 18.3 0.0
2022-Dec-30 Fri 0.355 0.355 ### 0.355 20,776 3,687 ### ### 0.0
2022-Dec-29 Thu ### 0.355 ### 0.355 97.8 97.8 0.0
2022-Dec-28 Wed 0.355 0.355 0.325 ### 9.7 9.7 0.0
2022-Dec-23 Fri ### 0.355 0.325 0.355 96.3 96.3 0.0
2022-Dec-22 Thu ### 0.355 ### 0.355 129,053 ### ### ### 0.0
2022-Dec-21 Wed ### ### ### ### 91.2 91.2 0.0
2022-Dec-20 Tue ### ### ### ### 97.6 97.6 0.0
2022-Dec-19 Mon 0.325 ### ### ### 245,724 0 ### ### 0.0
2022-Dec-16 Fri 0.325 ### ### ### 104,325 0 76.8 76.8 0.0
2022-Dec-15 Thu ### ### 0.325 0.325 ### ### ###
2022-Dec-14 Wed ### 0.355 0.325 0.325 164,858 56,051 ### ### ###
2022-Dec-13 Tue ### ### ### ### 116,554 0 ### ### 0.0
2022-Dec-12 Mon ### ### ### ### 37,789 0 ### ### 0.0
2022-Dec-09 Fri ### ### 0.345 ### ### ### 0.0
2022-Dec-08 Thu 0.355 ### ### ### 298,526 0 ### ### 0.0
2022-Dec-07 Wed ### ### ### ### ### ### 0.0
2022-Dec-06 Tue ### ### ### ### 28.5 28.5 0.0
2022-Dec-05 Mon ### ### ### ### ### ### 0.0
2022-Dec-02 Fri 0.345 ### 0.345 ### ### ### 0.0
2022-Dec-01 Thu ### ### ### ### 67,558 0 ### ### 0.0
2022-Nov-30 Wed ### ### ### ### 31,657 0 60.7 60.7 0.0
2022-Nov-29 Tue 0.345 ### 0.325 ### ### ### 0.0
2022-Nov-28 Mon ### 0.355 ### ### 59,643 10,586 ### ### 0.0
2022-Nov-25 Fri ### ### ### ### ### ### 0.0
2022-Nov-24 Thu ### ### ### ### 87.4 87.4 0.0
2022-Nov-23 Wed ### ### ### ### 46,183 0 27.9 27.9 0.0
2022-Nov-22 Tue 0.345 0.345 ### 0.345 70.9 70.9 0.0
2022-Nov-21 Mon 0.355 0.355 ### 0.345 21.4 21.4 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 07:27:34 thru 2025-11-18 07:27:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000