Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/08/2015 0.73p 0.78p 0.71p 0.78p 5367059
27/08/2015 0.73p 0.73p 0.72p 0.73p 201644
26/08/2015 0.73p 0.74p 0.71p 0.73p 2312466
25/08/2015 0.78p 0.78p 0.68p 0.73p 4349879
24/08/2015 0.80p 0.80p 0.75p 0.78p 3001267
21/08/2015 0.80p 0.83p 0.77p 0.80p 1939396
20/08/2015 0.83p 0.83p 0.78p 0.80p 2831113
19/08/2015 0.87p 0.95p 0.80p 0.83p 726932
18/08/2015 0.88p 0.88p 0.82p 0.87p 3909919
17/08/2015 0.80p 0.90p 0.80p 0.88p 4562059
14/08/2015 0.80p 0.83p 0.75p 0.80p 687534
13/08/2015 0.78p 0.82p 0.77p 0.80p 4559365
12/08/2015 0.85p 0.85p 0.75p 0.78p 3408412
11/08/2015 0.89p 0.92p 0.81p 0.85p 5943980
10/08/2015 0.80p 0.83p 0.76p 0.80p 1903149
07/08/2015 0.81p 0.85p 0.73p 0.80p 4129945
06/08/2015 0.81p 0.81p 0.77p 0.81p 614736
05/08/2015 0.83p 0.83p 0.77p 0.81p 1253110
04/08/2015 0.88p 0.88p 0.76p 0.83p 7232205
03/08/2015 0.93p 0.93p 0.86p 0.88p 2256021
31/07/2015 0.93p 0.93p 0.90p 0.93p 981702
30/07/2015 0.93p 0.94p 0.90p 0.93p 803589
29/07/2015 0.93p 1.00p 0.87p 0.93p 5520827
28/07/2015 0.91p 0.92p 0.86p 0.88p 4327264
27/07/2015 0.93p 0.94p 0.88p 0.91p 3221148
24/07/2015 0.91p 1.00p 0.86p 0.93p 12165504
23/07/2015 0.98p 1.00p 0.91p 0.91p 6540093
22/07/2015 1.00p 1.03p 0.97p 0.98p 5695901
21/07/2015 1.03p 1.03p 0.95p 1.00p 5063744
20/07/2015 1.03p 1.05p 1.00p 1.03p 4823338
17/07/2015 1.08p 1.09p 0.99p 1.03p 9566701
16/07/2015 1.13p 1.14p 1.07p 1.08p 4632085
15/07/2015 1.13p 1.15p 1.07p 1.13p 3079426
14/07/2015 1.05p 1.15p 0.98p 1.13p 13312596
13/07/2015 1.25p 1.25p 1.05p 1.08p 12768546
10/07/2015 1.10p 1.38p 1.10p 1.25p 29724340
09/07/2015 1.05p 1.18p 0.93p 1.10p 48481836
08/07/2015 1.25p 2.15p 1.10p 1.18p 161998336
07/07/2015 1.30p 1.33p 1.14p 1.25p 6508723
06/07/2015 1.25p 1.33p 1.16p 1.30p 7420023
03/07/2015 1.28p 1.38p 1.25p 1.25p 7175834
02/07/2015 1.35p 1.43p 1.16p 1.28p 17983558
01/07/2015 1.28p 1.47p 1.20p 1.35p 42168552
30/06/2015 1.05p 1.32p 1.05p 1.23p 37727188
29/06/2015 1.03p 1.10p 1.03p 1.05p 6262152
26/06/2015 0.98p 1.07p 0.95p 1.03p 5242635
25/06/2015 1.15p 1.20p 0.97p 0.98p 14451726
24/06/2015 1.15p 1.25p 1.03p 1.10p 30971280
23/06/2015 1.00p 1.01p 0.86p 0.95p 4071309
22/06/2015 1.00p 1.05p 0.98p 1.00p 2388661
19/06/2015 1.03p 1.15p 0.98p 1.00p 21585540
18/06/2015 1.00p 1.05p 0.95p 1.03p 13241172
17/06/2015 0.85p 1.10p 0.85p 1.00p 32090404
16/06/2015 0.88p 0.88p 0.79p 0.85p 11526235
15/06/2015 0.80p 0.95p 0.80p 0.88p 35662608
12/06/2015 0.80p 0.82p 0.76p 0.80p 8350715
11/06/2015 0.80p 0.83p 0.77p 0.80p 1894639
10/06/2015 0.80p 0.82p 0.70p 0.80p 4207356
09/06/2015 0.70p 0.90p 0.68p 0.83p 11792826
08/06/2015 0.70p 0.71p 0.65p 0.70p 4795537
05/06/2015 0.70p 0.71p 0.67p 0.70p 997966
04/06/2015 0.70p 0.73p 0.67p 0.70p 1547177
03/06/2015 0.75p 0.76p 0.65p 0.70p 10923238
02/06/2015 0.68p 0.80p 0.65p 0.73p 11737858
01/06/2015 0.68p 0.75p 0.60p 0.68p 5223940
29/05/2015 0.65p 0.75p 0.65p 0.68p 2387548
28/05/2015 0.70p 0.70p 0.65p 0.65p 3828266
27/05/2015 0.73p 0.75p 0.65p 0.70p 8941343
26/05/2015 0.68p 0.79p 0.65p 0.73p 23040848
22/05/2015 0.60p 0.80p 0.59p 0.68p 36129096
21/05/2015 0.58p 0.60p 0.55p 0.60p 10635053
20/05/2015 0.63p 0.63p 0.56p 0.58p 4550704
19/05/2015 0.63p 0.63p 0.55p 0.63p 3596388
18/05/2015 0.63p 0.63p 0.60p 0.63p 2400826
15/05/2015 0.65p 0.65p 0.60p 0.63p 2469154
14/05/2015 0.58p 0.65p 0.58p 0.65p 2050226
13/05/2015 0.63p 0.65p 0.58p 0.58p 5284877
12/05/2015 0.65p 0.65p 0.50p 0.63p 5948121
11/05/2015 0.65p 0.67p 0.60p 0.65p 5024233
08/05/2015 0.68p 0.68p 0.55p 0.65p 2102018
07/05/2015 0.63p 0.68p 0.60p 0.68p 2057385
06/05/2015 0.63p 0.63p 0.55p 0.63p 11139093
05/05/2015 0.65p 0.65p 0.60p 0.63p 5446787
01/05/2015 0.65p 0.75p 0.55p 0.65p 25911278
30/04/2015 0.58p 0.70p 0.55p 0.65p 29413148
29/04/2015 0.58p 0.63p 0.53p 0.58p 34856184
28/04/2015 0.53p 0.63p 0.53p 0.58p 17181998
27/04/2015 0.55p 0.56p 0.51p 0.53p 25244204
24/04/2015 0.60p 0.60p 0.50p 0.55p 13129481
23/04/2015 0.60p 0.60p 0.55p 0.60p 5553268
22/04/2015 0.65p 0.80p 0.55p 0.60p 36517036
21/04/2015 0.78p 0.78p 0.75p 0.78p 3860433
20/04/2015 0.78p 0.80p 0.75p 0.78p 6545269
17/04/2015 0.80p 0.80p 0.75p 0.78p 3937865
16/04/2015 0.80p 0.82p 0.74p 0.80p 3697336
15/04/2015 0.68p 0.90p 0.66p 0.80p 5567799
14/04/2015 0.70p 0.72p 0.65p 0.68p 2609955
13/04/2015 0.70p 0.73p 0.67p 0.70p 3004918
10/04/2015 0.70p 0.72p 0.66p 0.70p 1267651
09/04/2015 0.73p 0.73p 0.70p 0.70p 286433
08/04/2015 0.75p 0.77p 0.70p 0.73p 1912787
07/04/2015 0.75p 0.78p 0.70p 0.75p 1952780
02/04/2015 0.75p 0.85p 0.69p 0.75p 4206709
01/04/2015 0.63p 0.80p 0.63p 0.75p 5032205
31/03/2015 0.63p 0.70p 0.60p 0.63p 2589035
30/03/2015 0.65p 0.66p 0.56p 0.63p 2190207
27/03/2015 0.58p 0.69p 0.58p 0.65p 3581316
26/03/2015 0.60p 0.68p 0.57p 0.58p 6331896
25/03/2015 0.63p 0.65p 0.55p 0.60p 5489313
24/03/2015 0.63p 0.64p 0.62p 0.63p 2847854
23/03/2015 0.58p 0.74p 0.56p 0.63p 5011479
20/03/2015 0.63p 0.63p 0.55p 0.58p 3096475
19/03/2015 0.68p 0.70p 0.63p 0.63p 1514963
18/03/2015 0.70p 0.75p 0.65p 0.68p 4956350
17/03/2015 0.73p 0.73p 0.60p 0.68p 7819697
16/03/2015 0.75p 0.80p 0.70p 0.73p 1603968
13/03/2015 0.70p 0.80p 0.68p 0.75p 7010177
12/03/2015 0.68p 0.75p 0.63p 0.70p 3741745
11/03/2015 0.68p 0.73p 0.65p 0.68p 1341354
10/03/2015 0.70p 0.73p 0.62p 0.68p 4548601
09/03/2015 0.53p 0.90p 0.53p 0.70p 49233648
06/03/2015 0.50p 0.55p 0.50p 0.50p 999006
05/03/2015 0.53p 0.53p 0.47p 0.50p 545967
04/03/2015 0.53p 0.55p 0.46p 0.53p 1408326
03/03/2015 0.53p 0.55p 0.46p 0.53p 409743
02/03/2015 0.53p 0.53p 0.50p 0.53p 653995
27/02/2015 0.50p 0.62p 0.50p 0.53p 5443288
26/02/2015 0.48p 0.55p 0.48p 0.50p 5151008
25/02/2015 0.50p 0.61p 0.48p 0.48p 5267443
24/02/2015 0.50p 0.53p 0.45p 0.50p 837992
23/02/2015 0.50p 0.52p 0.45p 0.50p 792105
20/02/2015 0.50p 0.52p 0.50p 0.50p 479326
19/02/2015 0.50p 0.52p 0.50p 0.50p 500000
18/02/2015 0.50p 0.50p 0.46p 0.50p 425000
17/02/2015 0.50p 0.52p 0.50p 0.50p 171635
16/02/2015 0.50p 0.50p 0.50p 0.50p 0
13/02/2015 0.50p 0.50p 0.46p 0.50p 492500
12/02/2015 0.53p 0.55p 0.48p 0.50p 629810
11/02/2015 0.55p 0.55p 0.48p 0.53p 1640000
10/02/2015 0.55p 0.55p 0.55p 0.55p 0
09/02/2015 0.55p 0.55p 0.55p 0.55p 0
06/02/2015 0.55p 0.55p 0.48p 0.55p 538487
05/02/2015 0.55p 0.55p 0.50p 0.55p 164168
04/02/2015 0.55p 0.55p 0.50p 0.55p 121024
03/02/2015 0.55p 0.55p 0.50p 0.55p 151251
02/02/2015 0.55p 0.55p 0.50p 0.55p 868631
30/01/2015 0.60p 0.60p 0.48p 0.55p 283210
29/01/2015 0.60p 0.60p 0.55p 0.60p 50000
28/01/2015 0.60p 0.60p 0.55p 0.60p 140000
27/01/2015 0.60p 0.60p 0.55p 0.60p 150000
26/01/2015 0.60p 0.60p 0.55p 0.60p 52720
23/01/2015 0.60p 0.61p 0.55p 0.60p 414437
22/01/2015 0.60p 0.60p 0.55p 0.60p 120000
21/01/2015 0.60p 0.61p 0.52p 0.60p 497894
20/01/2015 0.60p 0.60p 0.55p 0.60p 592333
19/01/2015 0.60p 0.60p 0.60p 0.60p 0
16/01/2015 0.60p 0.61p 0.56p 0.60p 182558
15/01/2015 0.60p 0.61p 0.60p 0.60p 381125
14/01/2015 0.65p 0.65p 0.56p 0.60p 3246359
13/01/2015 0.70p 0.70p 0.60p 0.65p 1127480
12/01/2015 0.61p 0.74p 0.61p 0.70p 5545369
09/01/2015 0.58p 0.60p 0.57p 0.59p 4609270
08/01/2015 0.58p 0.58p 0.57p 0.58p 20000
07/01/2015 0.58p 0.58p 0.55p 0.58p 310000
06/01/2015 0.59p 0.59p 0.55p 0.58p 679529
05/01/2015 0.59p 0.59p 0.55p 0.59p 38265
02/01/2015 0.59p 0.59p 0.55p 0.59p 736951
31/12/2014 0.59p 0.60p 0.59p 0.59p 597033
30/12/2014 0.60p 0.65p 0.57p 0.59p 3110949
29/12/2014 0.48p 0.70p 0.48p 0.57p 8640361
24/12/2014 0.48p 0.48p 0.48p 0.48p 0
23/12/2014 0.48p 0.55p 0.45p 0.48p 1383471
22/12/2014 0.48p 0.50p 0.46p 0.48p 1052149
19/12/2014 0.48p 0.55p 0.48p 0.48p 103117
18/12/2014 0.50p 0.50p 0.45p 0.48p 214445
17/12/2014 0.50p 0.52p 0.47p 0.50p 196617
16/12/2014 0.50p 0.50p 0.47p 0.50p 739633
15/12/2014 0.50p 0.52p 0.50p 0.50p 89114
12/12/2014 0.50p 0.52p 0.50p 0.50p 544798
11/12/2014 0.50p 0.52p 0.47p 0.50p 1124592
10/12/2014 0.50p 0.52p 0.50p 0.50p 660357
09/12/2014 0.55p 0.55p 0.45p 0.50p 2866095
08/12/2014 0.55p 0.55p 0.50p 0.55p 1975044
05/12/2014 0.55p 0.55p 0.49p 0.55p 743416
04/12/2014 0.50p 0.58p 0.47p 0.55p 3503772
03/12/2014 0.50p 0.55p 0.50p 0.50p 1762022
02/12/2014 0.50p 0.55p 0.48p 0.50p 2402143
01/12/2014 0.48p 0.50p 0.46p 0.50p 1152309
28/11/2014 0.50p 0.52p 0.45p 0.48p 3023433
27/11/2014 0.53p 0.55p 0.48p 0.50p 611826
26/11/2014 0.55p 0.55p 0.42p 0.50p 2331186
25/11/2014 0.58p 0.58p 0.50p 0.55p 512866
24/11/2014 0.40p 0.70p 0.40p 0.58p 9042713
21/11/2014 0.40p 0.40p 0.40p 0.40p 0
20/11/2014 0.40p 0.44p 0.40p 0.40p 111495
19/11/2014 0.40p 0.43p 0.38p 0.40p 284223
18/11/2014 0.40p 0.44p 0.38p 0.40p 707069
17/11/2014 0.40p 0.40p 0.40p 0.40p 58056
14/11/2014 0.40p 0.45p 0.40p 0.40p 166385
13/11/2014 0.43p 0.45p 0.40p 0.40p 1540819

*Close Price adjusted for both dividends and splits