Eurasia Mining (EUA) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Eurasia Mining

Date Open High Low Close* Volume
13/11/2026 2.68p 3.00p 2.68p 2.88p 4109031
12/11/2026 2.80p 2.80p 2.60p 2.68p 3516168
11/11/2026 3.00p 3.00p 2.73p 2.80p 4645216
10/11/2026 2.95p 3.17p 2.80p 3.00p 5937757
09/11/2026 2.95p 3.10p 2.80p 3.00p 5049179
06/11/2026 2.70p 3.10p 2.46p 3.00p 10773262
05/11/2026 2.70p 2.80p 2.60p 2.70p 4363464
04/11/2026 2.80p 2.90p 2.63p 2.70p 1961095
03/11/2026 2.80p 2.90p 2.70p 2.80p 4531010
02/11/2026 3.00p 3.10p 2.70p 2.80p 6307487
30/10/2026 3.10p 3.20p 2.91p 3.00p 7483346
29/10/2026 2.98p 3.30p 2.97p 3.10p 12704304
28/10/2026 2.78p 3.29p 2.71p 2.98p 28839782
27/10/2026 2.55p 3.00p 2.50p 2.78p 8169362
26/10/2026 2.80p 2.90p 2.50p 2.55p 5084433
23/10/2026 2.35p 2.94p 2.33p 2.80p 16440306
22/10/2026 2.90p 2.90p 2.25p 2.35p 18385752
21/10/2026 2.40p 3.60p 2.40p 2.90p 65735252
20/10/2026 2.10p 2.50p 2.09p 2.40p 11310080
19/10/2026 1.98p 2.20p 1.98p 2.10p 3569583
16/10/2026 1.98p 2.05p 1.90p 1.98p 1434265
15/10/2026 2.10p 2.20p 1.90p 1.98p 7470633
14/10/2026 2.10p 2.20p 2.00p 2.10p 2387411
13/10/2026 2.23p 2.23p 2.00p 2.10p 3281316
12/10/2026 2.08p 2.40p 2.08p 2.23p 13333906
09/10/2026 2.08p 2.15p 2.04p 2.08p 379192
08/10/2026 2.08p 2.15p 2.00p 2.08p 2540632
07/10/2026 2.08p 2.15p 2.00p 2.08p 497233
06/10/2026 2.08p 2.15p 2.00p 2.08p 639413
05/10/2026 2.03p 2.27p 1.95p 2.08p 6508901
02/10/2026 2.05p 2.10p 1.90p 2.03p 2115424
01/10/2026 1.90p 2.10p 1.80p 2.05p 3439878
30/09/2026 2.05p 2.05p 1.87p 1.90p 4493322
29/09/2026 2.03p 2.10p 2.00p 2.05p 1474271
28/09/2026 2.03p 2.06p 2.00p 2.03p 1710923
25/09/2026 2.03p 2.05p 2.00p 2.03p 1199801
24/09/2026 2.05p 2.10p 2.00p 2.03p 1481576
23/09/2026 2.05p 2.30p 2.01p 2.05p 6698161
22/09/2026 2.10p 2.20p 2.00p 2.05p 3374767
21/09/2026 2.15p 2.20p 1.90p 2.10p 7759718
18/09/2026 2.15p 2.20p 2.06p 2.15p 3214856
17/09/2026 2.20p 2.30p 2.10p 2.15p 1513997
16/09/2026 2.20p 2.30p 2.10p 2.20p 721006
15/09/2026 2.20p 2.40p 2.10p 2.20p 1537931
14/09/2026 2.20p 2.30p 2.13p 2.20p 963464
11/09/2026 2.20p 2.30p 2.10p 2.20p 1064047
10/09/2026 2.25p 2.40p 2.10p 2.20p 3776213
09/09/2026 2.25p 2.40p 2.17p 2.25p 1376747
08/09/2026 2.33p 2.40p 2.10p 2.25p 1444182
07/09/2026 2.23p 2.55p 2.15p 2.33p 2870819
04/09/2026 2.35p 2.50p 2.15p 2.23p 4094610
03/09/2026 2.20p 2.37p 2.10p 2.35p 1547066
02/09/2026 2.20p 2.30p 2.10p 2.20p 1746639
01/09/2026 2.20p 2.30p 2.10p 2.20p 4315624
28/08/2026 2.20p 2.30p 2.10p 2.20p 1513668
27/08/2026 2.20p 2.30p 2.10p 2.20p 1260159
26/08/2026 2.20p 2.30p 2.12p 2.20p 5047570
25/08/2026 2.25p 2.40p 2.14p 2.20p 5419565
24/08/2026 2.33p 2.40p 2.10p 2.25p 3369424
21/08/2026 2.35p 2.58p 2.25p 2.33p 4148848
20/08/2026 2.28p 2.40p 2.27p 2.35p 2074078
19/08/2026 2.28p 2.35p 2.20p 2.28p 1807505
18/08/2026 2.30p 2.40p 2.20p 2.28p 5323320
14/08/2026 2.35p 2.40p 2.25p 2.30p 2409130
13/08/2026 2.40p 2.50p 2.30p 2.35p 3824454
12/08/2026 2.35p 2.60p 2.30p 2.40p 2419127
11/08/2026 2.35p 2.40p 2.31p 2.35p 777188
10/08/2026 2.30p 2.50p 2.20p 2.35p 4228765
07/08/2026 2.30p 2.40p 2.26p 2.30p 924906
06/08/2026 2.30p 2.40p 2.20p 2.30p 911964
05/08/2026 2.40p 2.40p 2.10p 2.30p 6478714
04/08/2026 2.50p 2.60p 2.30p 2.40p 2658366
03/08/2026 2.50p 2.60p 2.40p 2.50p 1446303
31/07/2026 2.50p 2.60p 2.40p 2.50p 2437291
30/07/2026 2.53p 2.70p 2.40p 2.50p 3798362
29/07/2026 2.55p 2.70p 2.50p 2.58p 3465849
28/07/2026 2.50p 2.60p 2.40p 2.55p 2105756
27/07/2026 2.50p 2.70p 2.40p 2.50p 2407713
24/07/2026 2.40p 2.74p 2.32p 2.50p 11710723
23/07/2026 2.10p 2.20p 2.00p 2.08p 1140150
22/07/2026 2.08p 2.20p 2.01p 2.10p 2934959
21/07/2026 2.10p 2.15p 2.01p 2.08p 2035925
20/07/2026 2.20p 2.30p 2.04p 2.10p 3940512
17/07/2026 2.18p 2.30p 2.14p 2.25p 3046337
16/07/2026 2.30p 2.40p 2.15p 2.18p 2239579
15/07/2026 2.30p 2.40p 2.20p 2.30p 503737
14/07/2026 2.30p 2.40p 2.25p 2.30p 1831372
13/07/2026 2.45p 2.60p 2.25p 2.30p 1987972
10/07/2026 2.48p 2.60p 2.32p 2.45p 3431458
09/07/2026 2.48p 2.60p 2.35p 2.48p 603262
08/07/2026 2.43p 2.60p 2.35p 2.48p 1890022
07/07/2026 2.43p 2.50p 2.35p 2.43p 1215673
06/07/2026 2.43p 2.50p 2.35p 2.43p 2101801
03/07/2026 2.43p 2.50p 2.35p 2.43p 1539805
02/07/2026 2.50p 2.50p 2.35p 2.43p 1460782
01/07/2026 2.60p 2.65p 2.35p 2.50p 7028719
30/06/2026 2.38p 2.70p 2.32p 2.60p 5418057
29/06/2026 2.50p 2.60p 2.36p 2.40p 3670604
26/06/2026 2.50p 2.60p 2.36p 2.50p 1893631
25/06/2026 2.50p 2.60p 2.40p 2.50p 1086889
24/06/2026 2.40p 2.70p 2.35p 2.50p 4507687
23/06/2026 2.43p 2.50p 2.31p 2.40p 2854516
22/06/2026 2.45p 2.50p 2.37p 2.43p 3357091
19/06/2026 2.53p 2.60p 2.41p 2.45p 5191117
18/06/2026 2.60p 2.70p 2.46p 2.53p 2557866
17/06/2026 2.60p 2.70p 2.50p 2.60p 1088625
16/06/2026 2.65p 2.80p 2.57p 2.60p 5292157
15/06/2026 2.45p 2.80p 2.45p 2.65p 8395753
12/06/2026 2.40p 2.50p 2.37p 2.45p 2453705
11/06/2026 2.40p 2.50p 2.30p 2.40p 2435935
10/06/2026 2.60p 2.70p 2.31p 2.40p 8244999
09/06/2026 2.60p 2.70p 2.50p 2.60p 1899503
08/06/2026 2.70p 2.80p 2.50p 2.60p 2945421
05/06/2026 2.50p 3.10p 2.50p 2.70p 8807607
04/06/2026 2.50p 2.60p 2.40p 2.50p 2548266
03/06/2026 2.50p 2.60p 2.40p 2.50p 2054159
02/06/2026 2.58p 2.65p 2.40p 2.50p 2890366
01/06/2026 2.60p 2.65p 2.55p 2.58p 2352096
29/05/2026 2.58p 2.65p 2.52p 2.60p 2159248
28/05/2026 2.55p 2.65p 2.50p 2.58p 4995713
27/05/2026 2.68p 2.75p 2.54p 2.55p 4941740
26/05/2026 2.70p 2.80p 2.60p 2.68p 1458031
22/05/2026 2.68p 2.75p 2.60p 2.70p 3606946
21/05/2026 2.78p 2.85p 2.66p 2.68p 4705314
20/05/2026 2.65p 2.80p 2.60p 2.78p 3142874
19/05/2026 2.75p 2.80p 2.60p 2.65p 8022895
18/05/2026 2.80p 2.85p 2.72p 2.75p 2456431
15/05/2026 2.83p 2.95p 2.70p 2.80p 5883806
14/05/2026 2.95p 3.10p 2.80p 2.88p 3002704
13/05/2026 3.00p 3.20p 2.86p 2.90p 5705619
12/05/2026 3.00p 3.20p 2.82p 3.00p 8555965
11/05/2026 2.70p 3.40p 2.69p 3.00p 12368648
08/05/2026 2.75p 2.78p 2.57p 2.70p 5416359
07/05/2026 2.85p 2.90p 2.70p 2.75p 1498867
06/05/2026 2.58p 2.95p 2.54p 2.85p 3899802
05/05/2026 2.58p 2.65p 2.50p 2.58p 1797789
01/05/2026 2.65p 2.67p 2.52p 2.58p 3225611
30/04/2026 2.68p 2.75p 2.60p 2.65p 3972405
29/04/2026 2.75p 2.80p 2.60p 2.68p 1843461
28/04/2026 2.75p 2.80p 2.70p 2.75p 2955396
27/04/2026 2.75p 2.85p 2.69p 2.75p 2929442
24/04/2026 2.85p 2.90p 2.70p 2.75p 5106842
23/04/2026 2.85p 2.90p 2.70p 2.85p 2738778
22/04/2026 2.85p 2.95p 2.80p 2.85p 3836338
21/04/2026 2.95p 3.00p 2.82p 2.85p 4462286
20/04/2026 3.00p 3.05p 2.75p 2.95p 22286000
17/04/2026 2.95p 3.10p 2.90p 3.00p 2749571
16/04/2026 2.98p 3.10p 2.90p 2.95p 3533668
15/04/2026 3.05p 3.10p 2.90p 2.98p 2127008
14/04/2026 3.00p 3.10p 2.91p 3.05p 7695150
13/04/2026 3.20p 3.30p 2.90p 3.00p 5837896
10/04/2026 3.10p 3.40p 2.90p 3.20p 7521212
09/04/2026 3.20p 3.30p 3.00p 3.10p 2042924
08/04/2026 3.00p 3.30p 2.90p 3.20p 4990211
07/04/2026 2.80p 3.10p 2.74p 3.00p 5854726
02/04/2026 2.83p 2.90p 2.70p 2.80p 2270707
01/04/2026 2.88p 2.95p 2.78p 2.83p 6210767
31/03/2026 2.93p 3.00p 2.80p 2.88p 4367406
30/03/2026 3.00p 3.00p 2.85p 2.93p 1469211
27/03/2026 2.93p 3.10p 2.85p 3.00p 3469835
26/03/2026 2.93p 3.00p 2.85p 2.93p 1676743
25/03/2026 2.88p 3.00p 2.80p 2.93p 2253956
24/03/2026 2.98p 3.05p 2.84p 2.88p 2617524
23/03/2026 3.10p 3.10p 2.80p 2.98p 9478491
20/03/2026 3.00p 3.20p 3.00p 3.10p 1520991
19/03/2026 3.10p 3.12p 2.86p 3.05p 9180041
18/03/2026 3.20p 3.30p 3.00p 3.10p 2260097
17/03/2026 3.10p 3.30p 3.03p 3.20p 6344462
16/03/2026 3.25p 3.32p 3.00p 3.13p 10979860
13/03/2026 3.33p 3.44p 3.05p 3.25p 8635376
12/03/2026 3.23p 3.45p 3.15p 3.33p 1748894
11/03/2026 3.15p 3.40p 3.10p 3.23p 3700256
10/03/2026 3.18p 3.45p 3.10p 3.15p 6057207
09/03/2026 3.35p 3.40p 3.00p 3.18p 7189063
06/03/2026 3.40p 3.45p 3.30p 3.35p 3371553
05/03/2026 3.48p 3.55p 3.30p 3.40p 4240086
04/03/2026 3.35p 3.55p 3.35p 3.48p 2433407
03/03/2026 3.58p 3.70p 3.40p 3.45p 5425608
02/03/2026 3.60p 3.70p 3.42p 3.58p 4484217
27/02/2026 3.55p 3.70p 3.54p 3.60p 2387077
26/02/2026 3.55p 3.68p 3.50p 3.55p 2679807
25/02/2026 3.55p 3.60p 3.46p 3.55p 2452841
24/02/2026 3.50p 3.75p 3.40p 3.55p 3058314
23/02/2026 3.55p 3.60p 3.41p 3.50p 3070432
20/02/2026 3.68p 3.70p 3.50p 3.55p 5609427
19/02/2026 3.58p 3.80p 3.53p 3.68p 3263308
18/02/2026 3.70p 3.80p 3.50p 3.58p 5637151
17/02/2026 3.70p 3.76p 3.50p 3.70p 2202652
16/02/2026 3.78p 3.90p 3.60p 3.70p 3050614
13/02/2026 3.80p 3.90p 3.65p 3.78p 3411119
12/02/2026 3.78p 3.90p 3.60p 3.80p 4482867
11/02/2026 3.73p 3.85p 3.60p 3.78p 5596451
10/02/2026 3.70p 4.00p 3.67p 3.73p 3468899
09/02/2026 3.80p 4.00p 3.60p 3.70p 6039974
06/02/2026 3.85p 3.90p 3.70p 3.80p 4380425
05/02/2026 4.00p 4.10p 3.70p 3.90p 5570899
04/02/2026 4.10p 4.30p 3.80p 4.00p 5756555
03/02/2026 4.00p 4.30p 3.90p 4.10p 8315880
02/02/2026 4.00p 4.10p 3.80p 4.00p 11385836
30/01/2026 3.70p 4.20p 3.70p 4.00p 13114728

*Close Price adjusted for both dividends and splits