Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Stuttgart - Delayed Quote EUR

Euro Manganese Inc (E06.SG)

Compare
0.0250
+0.0002
+(0.81%)
At close: February 21 at 9:32:21 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.03020.03020.02480.02500.0250-
Feb 20, 20250.02680.02680.02480.02480.0248-
Feb 19, 20250.02420.02700.02420.02680.0268-
Feb 18, 20250.02520.02520.02360.02360.0236-
Feb 17, 20250.02520.02520.02520.02520.0252-
Feb 14, 20250.02420.02480.02420.02480.0248-
Feb 13, 20250.02700.02700.02480.02480.0248-
Feb 12, 20250.02700.03580.02700.02700.027015,000
Feb 11, 20250.03020.03020.02700.02700.0270-
Feb 10, 20250.02680.02680.02580.02580.0258-
Feb 7, 20250.02680.02820.02680.02820.0282-
Feb 6, 20250.02680.03620.02680.02680.026810,000
Feb 5, 20250.02520.02680.02520.02680.0268-
Feb 4, 20250.02520.02520.02520.02520.0252-
Feb 3, 20250.02320.02460.02320.02460.0246-
Jan 31, 20250.02660.02660.02440.02440.0244-
Jan 30, 20250.02340.02780.02340.02780.0278-
Jan 29, 20250.02340.03200.02340.02460.024615,625
Jan 28, 20250.01960.02520.01960.02440.024450,000
Jan 27, 20250.01960.02520.01960.01960.019625,200
Jan 24, 20250.02040.02120.02040.02120.0212-
Jan 23, 20250.01820.02340.01820.01960.0196-
Jan 22, 20250.01820.01820.01260.01260.0126-
Jan 21, 20250.01960.01960.01260.01260.0126-
Jan 20, 20250.01820.01820.01260.01260.0126-
Jan 17, 20250.01820.01820.01280.01280.0128-
Jan 16, 20250.01920.01920.01280.01280.0128-
Jan 15, 20250.01860.01940.01280.01860.0186-
Jan 14, 20250.02020.02020.02020.02020.0202-
Jan 13, 20250.01920.01980.01920.01980.0198-
Jan 10, 20250.02040.02040.01620.01620.0162-
Jan 9, 20250.02020.02020.02020.02020.0202-
Jan 8, 20250.02040.02040.01620.01620.0162-
Jan 7, 20250.02020.02020.01600.01600.0160-
Jan 6, 20250.01780.01780.01780.01780.0178-
Jan 3, 20250.01700.01780.01700.01780.0178-
Jan 2, 20250.02020.02020.01620.01820.0182-
Dec 30, 20240.02020.02020.02000.02000.0200-
Dec 27, 20240.02020.02020.01580.01580.0158-
Dec 23, 20240.02340.02340.02340.02340.0234-
Dec 20, 20240.01940.02020.01940.01940.0194-
Dec 19, 20240.02340.02340.02120.02120.0212-
Dec 18, 20240.02020.02340.02020.02340.0234-
Dec 17, 20240.02420.02420.02060.02060.0206-
Dec 16, 20240.02420.02420.02120.02120.0212-
Dec 13, 20240.02420.02420.01940.02420.0242-
Dec 12, 20240.02420.02420.02420.02420.0242-
Dec 11, 20240.02420.02420.01940.02420.0242-
Dec 10, 20240.02420.02420.01940.01940.0194-
Dec 9, 20240.02420.02420.02420.02420.0242-
Dec 6, 20240.02420.02420.02420.02420.0242-
Dec 5, 20240.02380.02420.02360.02420.0242-
Dec 4, 20240.02380.02400.02380.02380.0238-
Dec 3, 20240.02380.02380.02040.02380.0238-
Dec 2, 20240.02800.02800.02380.02380.0238-
Nov 29, 20240.02800.02800.02800.02800.0280-
Nov 28, 20240.02500.02500.02500.02500.0250-
Nov 27, 20240.02360.02500.02360.02500.0250-
Nov 26, 20240.02380.02380.02360.02360.0236-
Nov 25, 20240.02740.02740.02380.02400.0240-
Nov 22, 20240.02740.02760.02740.02740.0274-
Nov 21, 20240.02380.02740.02380.02740.0274-
Nov 20, 20240.02380.02420.02380.02420.0242-
Nov 19, 20240.02680.02700.02360.02360.0236-
Nov 18, 20240.02680.02680.02680.02680.0268-
Nov 15, 20240.02900.02900.02680.02680.0268-
Nov 14, 20240.03340.03360.02700.02700.0270-
Nov 13, 20240.03340.03340.03320.03340.0334-
Nov 12, 20240.03320.03340.03320.03340.0334-
Nov 11, 20240.03680.04520.03320.03320.0332-
Nov 8, 20240.03560.03680.03560.03680.0368-
Nov 7, 20240.03560.03560.02980.03560.0356-
Nov 6, 20240.03300.03560.03300.03560.0356-
Nov 5, 20240.03260.03260.03260.03260.0326-
Nov 4, 20240.03260.03260.03260.03260.0326-
Nov 1, 20240.03920.03920.03260.03260.0326-
Oct 31, 20240.03280.03880.03280.03880.0388-
Oct 30, 20240.03900.03900.03280.03280.0328-
Oct 29, 20240.03620.03920.03620.03900.0390-
Oct 28, 20240.03300.04380.03300.03600.03606,500
Oct 25, 20240.03300.03300.03300.03300.0330-
Oct 24, 20240.02980.03300.02980.03300.0330-
Oct 23, 20240.02660.02980.02660.02980.0298-
Oct 22, 20240.02660.03500.02660.02660.026630,000
Oct 21, 20240.02660.02660.02660.02660.0266-
Oct 18, 20240.02680.02680.02660.02660.0266-
Oct 17, 20240.02660.03680.02660.02680.026810,000
Oct 16, 20240.02640.02660.02640.02660.0266-
Oct 15, 20240.02640.02640.02640.02640.0264-
Oct 14, 20240.02640.02640.02640.02640.0264-
Oct 11, 20240.02740.02740.02640.02640.0264-
Oct 10, 20240.02680.03700.02680.02740.027427,039
Oct 9, 20240.03200.03200.02600.02660.0266-
Oct 8, 20240.03200.03220.02600.02600.0260-
Oct 7, 20240.02680.03200.02600.02600.0260-
Oct 4, 20240.02680.02700.02680.02680.0268-
Oct 3, 20240.02680.02680.02660.02680.0268-
Oct 2, 20240.02660.02680.02660.02680.0268-
Oct 1, 20240.02640.02660.02640.02660.0266-
Sep 30, 20240.02640.02640.02640.02640.0264-
Sep 27, 20240.02640.02660.02640.02640.0264-
Sep 26, 20240.02640.02640.02640.02640.0264-
Sep 25, 20240.02640.02640.02640.02640.0264-
Sep 24, 20240.02640.03680.02440.02640.026415,000
Sep 23, 20240.02620.02640.02180.02640.0264-
Sep 20, 20240.02940.02940.02620.02620.0262-
Sep 19, 20240.02940.02940.02940.02940.0294-
Sep 18, 20240.02940.02940.02940.02940.0294-
Sep 17, 20240.02940.02940.02940.02940.0294-
Sep 16, 20240.02960.02960.02940.02940.0294-
Sep 13, 20240.02960.04020.02960.02960.029629,500
Sep 12, 20240.02980.02980.02960.02960.0296-
Sep 11, 20240.02980.02980.02980.02980.0298-
Sep 10, 20240.03300.03300.02980.02980.0298-
Sep 9, 20240.02980.03620.02960.03300.0330-
Sep 6, 20240.02660.03120.02660.02960.0296-
Sep 5, 20240.02980.02980.02960.02980.0298-
Sep 4, 20240.02980.02980.02660.02980.0298-
Sep 3, 20240.03320.03320.02860.02980.0298-
Sep 2, 20240.03320.03320.03320.03320.0332-
Aug 30, 20240.02980.03320.02980.03320.0332-
Aug 29, 20240.02500.03360.02500.02980.029810,000
Aug 28, 20240.02500.02500.02500.02500.0250-
Aug 27, 20240.02640.02640.02640.02640.0264-
Aug 26, 20240.02500.02640.02500.02640.0264-
Aug 23, 20240.02200.02200.01900.01900.0190-
Aug 22, 20240.02200.02200.02200.02200.0220-
Aug 21, 20240.02200.02200.02200.02200.0220-
Aug 20, 20240.02320.02320.02320.02320.0232-
Aug 19, 20240.01900.02320.01900.02320.0232-
Aug 16, 20240.01600.01900.01600.01900.0190-
Aug 15, 20240.02340.02340.01800.01920.0192-
Aug 14, 20240.02320.02320.02320.02320.0232-
Aug 13, 20240.02340.02340.02240.02320.0232-
Aug 12, 20240.02340.02440.02340.02340.0234-
Aug 9, 20240.02340.03000.02260.02260.0226-
Aug 8, 20240.03020.03020.02260.02260.0226-
Aug 7, 20240.03020.03020.02260.02580.0258-
Aug 6, 20240.02640.03020.02440.02440.0244-
Aug 5, 20240.02640.02640.02640.02640.0264-
Aug 2, 20240.02680.02840.02640.02640.0264-
Aug 1, 20240.02980.03000.02680.02680.0268-
Jul 31, 20240.02980.02980.02660.02980.0298-
Jul 30, 20240.03300.03300.02920.02920.0292-
Jul 29, 20240.03920.03920.03300.03300.0330-
Jul 26, 20240.03920.03920.03920.03920.0392-
Jul 25, 20240.03920.03920.03260.03320.0332-
Jul 24, 20240.03940.03940.03920.03920.0392-
Jul 23, 20240.03820.03940.03820.03940.0394-
Jul 22, 20240.03620.03820.03620.03820.0382-
Jul 19, 20240.03840.03840.03820.03820.0382-
Jul 18, 20240.03840.04900.03820.03820.0382510
Jul 17, 20240.04220.04220.03820.03820.0382-
Jul 16, 20240.04220.04220.03620.04220.0422-
Jul 15, 20240.04220.04220.03620.03620.0362-
Jul 12, 20240.04220.04220.03240.03620.0362100,000
Jul 11, 20240.04220.04220.03640.03640.0364-
Jul 10, 20240.04220.04220.03680.03680.0368-
Jul 9, 20240.04220.04220.03760.03760.0376-
Jul 8, 20240.04220.04220.03760.04220.0422-
Jul 5, 20240.04220.04220.03760.03760.0376-
Jul 4, 20240.04220.04220.03780.03780.0378-
Jul 3, 20240.04220.04220.03660.03660.0366-
Jul 2, 20240.04220.04220.03660.03660.0366-
Jul 1, 20240.03700.04220.03680.04220.0422-
Jun 28, 20240.03700.03700.03700.03700.0370-
Jun 27, 20240.03400.03700.03400.03700.0370-
Jun 26, 20240.03740.03740.03680.03680.0368-
Jun 25, 20240.03740.03740.03740.03740.0374-
Jun 24, 20240.03720.04020.03720.03740.0374-
Jun 21, 20240.03900.03900.03900.03900.0390-
Jun 20, 20240.04000.04020.03680.03680.0368-
Jun 19, 20240.03880.03920.03880.03920.0392-
Jun 18, 20240.04000.04000.03880.03880.0388-
Jun 17, 20240.04100.04100.04000.04000.04005,000
Jun 14, 20240.03980.05160.03980.04100.041040,000
Jun 13, 20240.03960.04000.03960.04000.0400-
Jun 12, 20240.04520.04520.03960.03960.0396-
Jun 11, 20240.04720.04740.04400.04400.0440-
Jun 10, 20240.04400.04720.04400.04720.0472-
Jun 7, 20240.04680.05500.04480.04480.044820,000
Jun 6, 20240.04700.04700.04380.04380.0438-
Jun 5, 20240.04380.04480.04380.04480.0448-
Jun 4, 20240.04400.04400.04300.04380.0438-
Jun 3, 20240.04720.04720.04400.04400.0440-
May 31, 20240.04740.04740.04720.04720.0472-
May 30, 20240.04720.04720.04720.04720.0472-
May 29, 20240.04720.04720.04700.04700.0470-
May 28, 20240.04720.04720.04720.04720.0472-
May 27, 20240.04720.04720.04520.04720.0472-
May 24, 20240.04720.04720.04300.04720.0472-
May 23, 20240.04520.04720.04300.04300.0430-
May 22, 20240.04720.04720.04520.04520.0452130
May 21, 20240.04720.04720.04520.04520.0452-
May 20, 20240.04720.04720.04720.04720.0472-
May 17, 20240.05120.05120.04720.04720.0472-
May 16, 20240.05120.05120.04660.04660.0466-
May 15, 20240.05120.05120.04660.04660.0466-
May 14, 20240.05120.05120.04660.04660.0466-
May 13, 20240.05120.05120.05120.05120.0512-
May 10, 20240.04540.04740.04520.04740.0474-
May 9, 20240.04520.04520.04520.04520.0452-
May 8, 20240.04740.04740.04520.04520.0452-
May 7, 20240.05780.05780.04740.04740.04747,000
May 6, 20240.04520.04520.04520.04520.0452-
May 3, 20240.04520.04520.04520.04520.0452-
May 2, 20240.04740.04740.04520.04520.0452-
Apr 30, 20240.05100.05100.04520.04740.0474-
Apr 29, 20240.05800.06180.05040.05040.050410,000
Apr 26, 20240.05800.05800.05800.05800.0580-
Apr 25, 20240.05700.05700.05700.05700.0570-
Apr 24, 20240.05700.05700.05700.05700.0570-
Apr 23, 20240.04900.04900.04900.04900.0490-
Apr 22, 20240.05180.05180.05180.05180.0518-
Apr 19, 20240.04760.04860.04520.04520.0452-
Apr 18, 20240.04740.05100.04740.04760.0476-
Apr 17, 20240.04740.05040.04740.04860.0486-
Apr 16, 20240.05100.05100.04740.04740.0474-
Apr 15, 20240.05100.05100.04720.05100.0510-
Apr 12, 20240.05080.05100.04760.04760.0476-
Apr 11, 20240.05080.05080.05080.05080.0508-
Apr 10, 20240.05020.05080.05020.05080.0508-
Apr 9, 20240.05080.05080.05060.05060.0506-
Apr 8, 20240.05060.06160.05060.05080.050810,000
Apr 5, 20240.05100.05100.05020.05020.0502-
Apr 4, 20240.05120.05120.05100.05100.0510-
Apr 3, 20240.05120.06020.05120.06020.0602-
Apr 2, 20240.05120.05120.05120.05120.0512-
Mar 28, 20240.05350.05350.04700.04700.0470-
Mar 27, 20240.05350.05350.04700.05350.0535-
Mar 26, 20240.05350.05350.05350.05350.0535-
Mar 25, 20240.05300.05350.05300.05350.0535-
Mar 22, 20240.04750.05300.04500.04500.0450-
Mar 21, 20240.05750.05750.04650.04650.0465-
Mar 20, 20240.05350.05700.05350.05700.0570-
Mar 19, 20240.05350.05350.05350.05350.0535-
Mar 18, 20240.05350.05350.05350.05350.0535-
Mar 15, 20240.05150.05400.05150.05400.0540-
Mar 14, 20240.05500.05500.05200.05200.0520-
Mar 13, 20240.04750.04850.04750.04750.0475-
Mar 12, 20240.05100.05100.04750.04750.0475-
Mar 11, 20240.04800.04800.04750.04750.0475-
Mar 8, 20240.04800.04800.04750.04750.0475-
Mar 7, 20240.04850.04900.04850.04850.0485-
Mar 6, 20240.05100.05100.04850.04850.0485-
Mar 5, 20240.04750.05100.04750.05100.0510-
Mar 4, 20240.04550.04750.04550.04750.0475-
Mar 1, 20240.04750.04750.04750.04750.0475-
Feb 29, 20240.04500.05000.04500.04550.0455-
Feb 28, 20240.05050.05050.05050.05050.0505-
Feb 27, 20240.05050.05050.04450.04450.0445-
Feb 26, 20240.04450.05050.04450.05050.0505-
Feb 23, 20240.04150.05050.04150.05050.0505-
Feb 22, 20240.04300.04300.04250.04250.0425-
Feb 21, 20240.04500.04500.04250.04250.0425-