ASX · EMN · stock
Euro Manganese Inc. (EMN) stock price history
Every ASX trading session of Euro Manganese Inc. from Oct 2, 2018 to Sep 29, 2026: 2,024 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMN adjusted close, 2018 to 2026
- A$4.38
- All time high, 2021
- A$0.2800
- 52 week high, A$0.0700 low
- 2,024
- Daily sessions since 2018
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
EMN key facts
- Euro Manganese Inc. (EMN) closed at A$0.0800 on Sep 29, 2026 on ASX.
- EMN's all time high close is A$4.38, set on Jan 17, 2021; its all time low close is A$0.0700 on Aug 3, 2026.
- EMN's 52 week range is A$0.0700 to A$0.2800.
- EMN returned -52.9% over the year to Sep 29, 2026 and -96.8% over five years.
- Since Oct 2, 2018 EMN returned -95%, -31.3% a year compounded.
- EMN's deepest drawdown was -98.4% from Jan 17, 2021 to Aug 3, 2026.
- DataCedar holds 2,024 daily sessions of EMN history from Oct 2, 2018 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
EMN price chart, 2018 to 2026
EMN returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -30.4% |
| 3 months | -8.0% |
| 6 months | -50.0% |
| Year to date | -48.4% |
| 1 year | -52.9% |
| 3 years | -88.6% |
| 5 years | -96.8% |
| 10 years | n/a |
| Since Oct 2, 2018 | -95.0% |
| Compound annual growth, 8.0 years | -31.3% |
EMN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$4.38 on Jan 17, 2021
- All time low close
- A$0.0700 on Aug 3, 2026
- 52 week high
- A$0.2800 on Jan 26, 2026
- 52 week low
- A$0.0700 on Jul 30, 2026
- Deepest drawdown
- -98.4% from Jan 17, 2021 to Aug 3, 2026, not yet recovered
- Best single session
- +45.0% on Sep 4, 2020
- Worst single session
- -20.0% on Nov 6, 2019
- Volatility, 1 year annualised
- 87.4%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2020, +182%
- Worst calendar year
- 2023, -72%
EMN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Oct 2, 2018; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1600 | A$0.2800 | A$0.0700 | A$0.0800 | -48.4% | 11M | 189 |
| 2025 | A$0.1500 | A$0.3350 | A$0.1450 | A$0.1550 | +6.9% | 33.3M | 253 |
| 2024 | A$0.5000 | A$0.5750 | A$0.1300 | A$0.1450 | -71.0% | 23M | 254 |
| 2023 | A$1.65 | A$1.95 | A$0.4750 | A$0.5000 | -71.8% | 24.2M | 252 |
| 2022 | A$2.50 | A$2.95 | A$1.00 | A$1.77 | -28.3% | 19.8M | 251 |
| 2021 | A$2.03 | A$4.82 | A$2.00 | A$2.47 | +25.3% | 67.2M | 254 |
| 2020 | A$0.7000 | A$3.05 | A$0.2900 | A$1.98 | +182.1% | 48.5M | 255 |
| 2019 | A$1.17 | A$1.65 | A$0.6000 | A$0.7000 | -39.1% | 3M | 253 |
| 2018 | A$1.50 | A$1.65 | A$0.8000 | A$1.15 | n/a | 2.2M | 63 |
EMN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0800 | -18.4% |
| August 2026 | A$0.0980 | +38.0% |
| July 2026 | A$0.0710 | -18.4% |
| June 2026 | A$0.0870 | -30.4% |
| May 2026 | A$0.1250 | -5.7% |
| April 2026 | A$0.1325 | -14.5% |
| March 2026 | A$0.1550 | -18.4% |
| February 2026 | A$0.1900 | -7.3% |
| January 2026 | A$0.2050 | +32.3% |
| December 2025 | A$0.1550 | -6.1% |
| November 2025 | A$0.1650 | -8.3% |
| October 2025 | A$0.1800 | +12.5% |
About the EMN data
Daily bars. 2,024 sessions from Oct 2, 2018 to Sep 29, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 2, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EMN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
EMN share price history
