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 Wed 26-Mar-18 02:37:53 PM 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 .. Tuesday 17th March 2026
Latest price with VOLUME for EMN .. Tuesday 17th March 2026

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 Next >>


End of day Prices (full format),

192 Days for (EMN) EURO MANGANESE INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2022-Nov-18 Fri ### ### 0.355 ### 311,779 55,340 ### ### 0.0
2022-Nov-17 Thu ### ### ### ### 664,422 0 97.4 97.4 0.0
2022-Nov-16 Wed 0.325 ### 0.325 0.325 145,329 ### 71.8 71.8 ###
2022-Nov-15 Tue 0.325 ### 0.325 0.325 ### ### ###
2022-Nov-14 Mon ### ### ### 0.3325 89.3 89.3 ###
2022-Nov-11 Fri ### 0.325 ### ### 24.8 24.8 0.0
2022-Nov-10 Thu ### ### ### ### 15.3 15.3 0.0
2022-Nov-09 Wed ### ### ### ### 45,157 0 ### ### 0.0
2022-Nov-08 Tue 0.29 ### 0.29 ### 81.3 81.3 0.0
2022-Nov-07 Mon 0.345 0.345 0.275 0.285 264,977 82,142 ### ### ###
2022-Nov-04 Fri ### ### ### 0.345 ### ### 0.0
2022-Nov-03 Thu 0.27 ### 0.27 ### 635,222 85,754 98.3 98.3 0.0
2022-Nov-02 Wed 0.27 0.28 0.27 0.27 88,222 ### ### ### ###
2022-Nov-01 Tue 0.275 0.28 0.275 0.28 292,472 ### ### ### ###
2022-Oct-31 Mon 0.26 0.27 0.255 0.27 116,950 ### 91.4 91.4 ###
2022-Oct-28 Fri 0.26 0.28 0.255 0.255 142,357 38,080 30.1 30.1 0.0
2022-Oct-27 Thu ### ### 0.26 0.26 20.8 20.8 0.0
2022-Oct-26 Wed 0.275 0.275 ### ### ### ### 0.0
2022-Oct-25 Tue 0.27 0.275 0.27 0.27 70.6 70.6 ###
2022-Oct-24 Mon ### 0.275 ### ### ### ### 0.0
2022-Oct-21 Fri ### 0.27 ### 0.27 79,246 ### ### ### ###
2022-Oct-20 Thu ### 0.275 ### ### 79.0 79.0 0.0
2022-Oct-19 Wed ### ### ### ### 67.9 67.9 0.0
2022-Oct-18 Tue 0.255 0.275 0.255 ### 89.7 89.7 0.0
2022-Oct-17 Mon 0.275 0.275 ### 0.275 73.7 73.7 ###
2022-Oct-14 Fri ### 0.275 ### 0.275 92.2 92.2 ###
2022-Oct-13 Thu 0.25 ### 0.25 ### 67,087 8,385 95.2 95.2 0.0
2022-Oct-12 Wed ### ### 0.25 0.25 ### ### 0.0
2022-Oct-11 Tue ### ### 0.26 ### 182,183 23,683 77.2 77.2 0.0
2022-Oct-10 Mon ### 0.27 0.26 ### 75,545 ### ### ### 0.0
2022-Oct-07 Fri 0.27 0.27 ### ### 19.9 19.9 0.0
2022-Oct-06 Thu ### 0.275 ### 0.275 ### ### ###
2022-Oct-05 Wed 0.26 0.275 0.26 0.27 ### ### ###
2022-Oct-04 Tue 0.26 0.27 0.26 ### ### ### 0.0
2022-Oct-03 Mon 0.28 0.28 ### ### 300,856 ### ### ### 0.0
2022-Sep-30 Fri 0.275 0.2825 0.275 0.2825 ### ### ###
2022-Sep-29 Thu 0.28 0.29 0.27 0.27 13.2 13.2 ###
2022-Sep-28 Wed ### 0.28 ### 0.28 ### ### ###
2022-Sep-27 Tue 0.27 ### 0.25 0.27 ### ### ###
2022-Sep-26 Mon 0.27 0.285 0.26 0.275 ### ### ###
2022-Sep-23 Fri 0.285 0.29 0.275 0.29 180,228 ### 89.0 89.0 ###
2022-Sep-21 Wed 0.285 0.285 0.275 0.275 15.8 15.8 ###
2022-Sep-20 Tue 0.28 0.285 0.275 0.285 96,689 27,072 ### ### ###
2022-Sep-19 Mon ### ### 0.28 0.29 192,583 ### 34.7 34.7 ###
2022-Sep-16 Fri ### ### ### ### 32.8 32.8 0.0
2022-Sep-15 Thu ### ### ### ### ### ### 0.0
2022-Sep-14 Wed ### ### ### ### ### ### 0.0
2022-Sep-13 Tue ### ### ### ### 151,547 0 ### ### 0.0
2022-Sep-12 Mon ### ### ### ### 103,147 0 ### ### 0.0
2022-Sep-09 Fri 0.3175 ### ### ### 135,859 0 ### ### 0.0
2022-Sep-08 Thu 0.325 0.325 ### 0.325 61,927 ### ### ### ###
2022-Sep-07 Wed ### ### ### ### 155,227 0 84.2 84.2 0.0
2022-Sep-06 Tue 0.325 0.325 ### ### 192,784 31,327 3.1 3.1 0.0
2022-Sep-05 Mon ### ### ### 0.325 ### ### ###
2022-Sep-02 Fri ### ### ### ### ### ### 0.0
2022-Sep-01 Thu ### ### ### ### 76.8 76.8 0.0
2022-Aug-31 Wed ### ### ### ### ### ### 0.0
2022-Aug-30 Tue ### ### 0.345 ### 15.7 15.7 0.0
2022-Aug-29 Mon ### 0.355 0.345 ### 71.2 71.2 0.0
2022-Aug-26 Fri ### ### 0.355 ### 343,671 ### 7.4 7.4 0.0
2022-Aug-25 Thu 0.355 0.375 0.355 ### 134,726 49,174 ### ### 0.0
2022-Aug-24 Wed ### ### 0.345 ### 121,047 20,880 63.3 63.3 0.0
2022-Aug-23 Tue 0.375 0.375 ### ### 335,146 ### ### ### 0.0
2022-Aug-22 Mon ### ### ### 0.375 16.8 16.8 ###
2022-Aug-19 Fri ### ### ### ### ### ### 0.0
2022-Aug-18 Thu ### 0.385 0.375 ### 74.2 74.2 0.0
2022-Aug-17 Wed ### ### ### ### ### ### 0.0
2022-Aug-16 Tue 0.385 ### 0.375 0.375 ### ### ###
2022-Aug-15 Mon ### ### ### 0.385 227,323 0 ### ### 0.0
2022-Aug-12 Fri 0.4 ### ### ### 575,625 0 19.1 19.1 0.0
2022-Aug-11 Thu ### 0.41 0.4 0.4 ### ### 0.0
2022-Aug-10 Wed 0.43 0.43 ### 0.4 4.5 4.5 0.0
2022-Aug-09 Tue 0.42 0.46 0.41 0.425 1,566,073 681,241 73.7 73.7 ###
2022-Aug-08 Mon 0.4 0.42 ### 0.42 672,553 ### 89.1 89.1 ###
2022-Aug-05 Fri 0.325 ### ### ### 1,272,346 0 ### ### 0.0
2022-Aug-04 Thu ### 0.325 ### 0.325 216,789 35,228 94.9 94.9 ###
2022-Aug-03 Wed ### ### ### ### 501,186 0 ### ### 0.0
2022-Aug-02 Tue ### ### ### ### ### ### 0.0
2022-Aug-01 Mon ### ### ### ### 8.2 8.2 0.0
2022-Jul-29 Fri ### ### ### 0.345 649,643 0 95.8 95.8 0.0
2022-Jul-28 Thu ### ### ### ### 1,132,349 0 ### ### 0.0
2022-Jul-27 Wed 0.29 ### 0.29 ### 89.4 89.4 0.0
2022-Jul-26 Tue 0.275 ### 0.275 ### 75,626 ### ### ### 0.0
2022-Jul-25 Mon ### ### 0.27 0.27 100,747 ### ### ### ###
2022-Jul-22 Fri ### ### ### 0.2975 50,779 0 74.7 74.7 ###
2022-Jul-21 Thu ### ### ### ### 289,924 0 ### ### 0.0
2022-Jul-20 Wed ### ### ### ### 84.8 84.8 0.0
2022-Jul-19 Tue ### ### 0.29 0.29 24.0 24.0 ###
2022-Jul-18 Mon 0.28 ### 0.28 ### 93.5 93.5 0.0
2022-Jul-15 Fri 0.28 0.29 0.28 0.29 27,771 ### ### ### ###
2022-Jul-14 Thu 0.28 0.28 0.255 0.28 333,051 ### 61.6 61.6 ###
2022-Jul-13 Wed ### ### 0.285 0.285 136,588 ### ### ### ###
2022-Jul-12 Tue ### ### 0.285 ### ### ### 0.0
2022-Jul-11 Mon ### ### 0.29 ### 82.2 82.2 0.0
2022-Jul-08 Fri 0.28 ### 0.28 ### 85,187 11,926 93.0 93.0 0.0
2022-Jul-07 Thu 0.285 0.29 0.27 0.28 ### ### ###
2022-Jul-06 Wed 0.28 0.28 0.27 0.28 176,920 48,653 66.0 66.0 ###
2022-Jul-05 Tue 0.28 0.28 0.27 0.275 73,385 20,180 ### ### ###
2022-Jul-04 Mon 0.29 ### ### ### 565,174 0 3.4 3.4 0.0
2022-Jul-01 Fri 0.25 ### 0.25 0.285 775,324 ### 98.1 98.1 ###
2022-Jun-30 Thu 0.23 0.255 0.22 0.25 ### ### 0.0
2022-Jun-29 Wed ### 0.24 0.2125 0.23 594,174 ### 32.1 32.1 ###
2022-Jun-28 Tue 0.245 0.255 0.23 ### ### ### 0.0
2022-Jun-27 Mon 0.24 0.25 0.225 ### 221,224 52,540 ### ### 0.0
2022-Jun-24 Fri ### ### 0.23 0.245 527,820 ### ### ### 0.0
2022-Jun-23 Thu 0.22 ### 0.22 ### 1,058,376 116,421 ### ### 0.0
2022-Jun-22 Wed 0.24 0.24 0.22 0.225 335,871 77,250 ### ### ###
2022-Jun-21 Tue ### 0.24 ### 0.24 651,570 78,188 98.2 98.2 0.0
2022-Jun-20 Mon 0.23 0.24 0.225 0.23 78.2 78.2 ###
2022-Jun-17 Fri 0.225 ### 0.21 ### 921,174 96,723 88.0 88.0 0.0
2022-Jun-16 Thu ### ### ### ### ### ### 0.0
2022-Jun-15 Wed ### ### 0.2 0.21 1,004,124 ### ### ### ###
2022-Jun-14 Tue 0.25 0.25 0.21 0.23 678,578 156,072 ### ### ###
2022-Jun-10 Fri 0.28 0.28 ### 0.27 202,246 ### ### ### ###
2022-Jun-09 Thu 0.29 ### 0.27 0.285 216,722 29,257 39.7 39.7 ###
2022-Jun-08 Wed 0.28 ### 0.275 ### 94.5 94.5 0.0
2022-Jun-07 Tue 0.26 ### 0.255 ### 390,675 ### 91.6 91.6 0.0
2022-Jun-06 Mon 0.275 0.275 0.2525 ### ### ### 0.0
2022-Jun-03 Fri 0.285 ### ### 0.275 13.9 13.9 ###
2022-Jun-02 Thu ### ### 0.285 0.285 10.8 10.8 ###
2022-Jun-01 Wed ### ### ### ### ### ### 0.0
2022-May-31 Tue ### ### ### ### 9.1 9.1 0.0
2022-May-30 Mon ### 0.325 ### ### 261,679 42,522 ### ### 0.0
2022-May-27 Fri ### 0.325 0.3025 ### ### ### 0.0
2022-May-26 Thu ### ### ### ### 74.4 74.4 0.0
2022-May-25 Wed ### ### ### ### ### ### 0.0
2022-May-24 Tue ### ### ### ### 23.0 23.0 0.0
2022-May-23 Mon 0.325 ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 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 2026-03-18 14:37:53 thru 2026-03-18 14:37:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000