Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/04/2017 0.60p 0.62p 0.52p 0.53p 4844510
03/04/2017 0.50p 0.60p 0.46p 0.60p 6764052
31/03/2017 0.50p 0.52p 0.47p 0.50p 1683722
30/03/2017 0.53p 0.53p 0.48p 0.50p 1341016
29/03/2017 0.53p 0.53p 0.47p 0.53p 9769726
28/03/2017 0.53p 0.53p 0.50p 0.53p 1721056
27/03/2017 0.53p 0.53p 0.50p 0.53p 2693876
24/03/2017 0.53p 0.53p 0.50p 0.53p 4519984
23/03/2017 0.53p 0.53p 0.50p 0.53p 2285637
22/03/2017 0.53p 0.55p 0.50p 0.53p 3689407
21/03/2017 0.53p 0.53p 0.51p 0.53p 531494
20/03/2017 0.53p 0.55p 0.52p 0.53p 2291811
17/03/2017 0.53p 0.55p 0.52p 0.53p 730078
16/03/2017 0.53p 0.55p 0.52p 0.53p 6550046
15/03/2017 0.55p 0.55p 0.52p 0.53p 2926207
14/03/2017 0.55p 0.57p 0.50p 0.55p 11163748
13/03/2017 0.55p 0.59p 0.53p 0.55p 4110322
10/03/2017 0.55p 0.60p 0.51p 0.55p 3491635
09/03/2017 0.55p 0.57p 0.50p 0.55p 859865
08/03/2017 0.55p 0.57p 0.52p 0.55p 1521620
07/03/2017 0.55p 0.56p 0.50p 0.55p 2231585
06/03/2017 0.55p 0.57p 0.51p 0.55p 1927671
03/03/2017 0.55p 0.57p 0.51p 0.55p 6363188
02/03/2017 0.58p 0.58p 0.53p 0.55p 9806427
01/03/2017 0.58p 0.60p 0.55p 0.58p 2988592
28/02/2017 0.60p 0.61p 0.53p 0.58p 1165484
27/02/2017 0.55p 0.65p 0.52p 0.60p 11421529
24/02/2017 0.60p 0.60p 0.52p 0.55p 6998246
23/02/2017 0.63p 0.63p 0.57p 0.60p 1446603
22/02/2017 0.60p 0.64p 0.58p 0.63p 8213553
21/02/2017 0.58p 0.63p 0.57p 0.60p 5360709
20/02/2017 0.55p 0.59p 0.52p 0.58p 9043883
17/02/2017 0.55p 0.58p 0.52p 0.55p 1290213
16/02/2017 0.53p 0.55p 0.51p 0.55p 3641350
15/02/2017 0.53p 0.54p 0.51p 0.53p 3573088
14/02/2017 0.53p 0.54p 0.51p 0.53p 1792493
13/02/2017 0.53p 0.55p 0.50p 0.53p 2377833
10/02/2017 0.53p 0.55p 0.50p 0.53p 4175387
09/02/2017 0.53p 0.55p 0.50p 0.53p 5749010
08/02/2017 0.55p 0.58p 0.52p 0.53p 9579201
07/02/2017 0.58p 0.58p 0.52p 0.55p 9547780
06/02/2017 0.60p 0.72p 0.55p 0.58p 31251750
03/02/2017 0.60p 0.62p 0.57p 0.60p 1036403
02/02/2017 0.60p 0.61p 0.56p 0.60p 894009
01/02/2017 0.58p 0.64p 0.57p 0.60p 1798343
31/01/2017 0.60p 0.60p 0.56p 0.58p 2609468
30/01/2017 0.60p 0.62p 0.59p 0.60p 347806
27/01/2017 0.60p 0.65p 0.59p 0.60p 9401633
26/01/2017 0.63p 0.63p 0.56p 0.60p 3309184
25/01/2017 0.63p 0.65p 0.60p 0.63p 1904725
24/01/2017 0.63p 0.63p 0.60p 0.63p 205564
23/01/2017 0.63p 0.63p 0.60p 0.63p 2272273
20/01/2017 0.63p 0.65p 0.56p 0.63p 5022474
19/01/2017 0.63p 0.64p 0.60p 0.63p 3087899
18/01/2017 0.58p 0.65p 0.57p 0.63p 17544406
17/01/2017 0.68p 0.68p 0.58p 0.58p 14777329
16/01/2017 0.70p 0.72p 0.68p 0.68p 2550697
13/01/2017 0.70p 0.73p 0.68p 0.70p 2159862
12/01/2017 0.68p 0.74p 0.68p 0.70p 2032563
11/01/2017 0.68p 0.70p 0.65p 0.68p 9565327
10/01/2017 0.68p 0.68p 0.66p 0.68p 4958197
09/01/2017 0.68p 0.69p 0.66p 0.68p 4490014
06/01/2017 0.70p 0.71p 0.66p 0.68p 5206247
05/01/2017 0.70p 0.73p 0.66p 0.70p 6116682
04/01/2017 0.73p 0.74p 0.68p 0.70p 3822706
03/01/2017 0.73p 0.74p 0.70p 0.73p 3847139
30/12/2016 0.73p 0.74p 0.70p 0.73p 1209701
29/12/2016 0.73p 0.74p 0.70p 0.73p 1127246
28/12/2016 0.73p 0.74p 0.70p 0.73p 3252145
23/12/2016 0.75p 0.79p 0.71p 0.73p 4047918
22/12/2016 0.70p 0.80p 0.68p 0.75p 7952664
21/12/2016 0.73p 0.73p 0.69p 0.70p 10544141
20/12/2016 0.80p 0.81p 0.74p 0.78p 3001175
19/12/2016 0.80p 0.81p 0.76p 0.80p 1388508
16/12/2016 0.80p 0.82p 0.77p 0.80p 2674049
15/12/2016 0.83p 0.84p 0.77p 0.80p 6110442
14/12/2016 0.80p 0.85p 0.72p 0.83p 12552728
13/12/2016 0.88p 0.93p 0.76p 0.80p 20165064
12/12/2016 0.78p 0.98p 0.77p 0.88p 52114236
09/12/2016 0.63p 0.80p 0.62p 0.78p 44667008
08/12/2016 0.63p 0.65p 0.57p 0.63p 15563332
07/12/2016 0.63p 0.64p 0.60p 0.63p 4760089
06/12/2016 0.63p 0.69p 0.60p 0.63p 12849120
05/12/2016 0.58p 0.63p 0.58p 0.63p 4546039
02/12/2016 0.63p 0.63p 0.58p 0.58p 7165187
01/12/2016 0.63p 0.63p 0.58p 0.63p 1354205
30/11/2016 0.63p 0.64p 0.60p 0.63p 1723617
29/11/2016 0.63p 0.65p 0.61p 0.63p 4778327
28/11/2016 0.63p 0.64p 0.61p 0.63p 1547794
25/11/2016 0.63p 0.64p 0.60p 0.63p 3831950
24/11/2016 0.63p 0.64p 0.61p 0.63p 2245870
23/11/2016 0.63p 0.65p 0.61p 0.63p 5234377
22/11/2016 0.68p 0.68p 0.60p 0.63p 5908549
21/11/2016 0.68p 0.85p 0.62p 0.68p 27470828
18/11/2016 0.70p 0.70p 0.65p 0.68p 3726482
17/11/2016 0.70p 0.72p 0.68p 0.70p 4829513
16/11/2016 0.68p 0.74p 0.66p 0.70p 7053302
15/11/2016 0.63p 0.69p 0.63p 0.68p 7185141
14/11/2016 0.68p 0.68p 0.63p 0.63p 7310013
11/11/2016 0.68p 0.68p 0.65p 0.68p 2549978
10/11/2016 0.68p 0.68p 0.65p 0.68p 3476120
09/11/2016 0.68p 0.70p 0.65p 0.68p 1136486
08/11/2016 0.68p 0.70p 0.65p 0.68p 4448823
07/11/2016 0.68p 0.70p 0.67p 0.68p 1512484
04/11/2016 0.73p 0.73p 0.68p 0.68p 2477960
03/11/2016 0.75p 0.77p 0.67p 0.73p 17956656
02/11/2016 0.68p 0.73p 0.68p 0.73p 10057873
01/11/2016 0.73p 0.73p 0.68p 0.68p 5264703
31/10/2016 0.73p 0.75p 0.68p 0.73p 21967808
28/10/2016 0.68p 0.78p 0.66p 0.75p 10743224
27/10/2016 0.73p 0.73p 0.66p 0.68p 13097523
26/10/2016 0.73p 0.73p 0.70p 0.73p 2569057
25/10/2016 0.73p 0.73p 0.69p 0.73p 6946222
24/10/2016 0.73p 0.75p 0.70p 0.73p 6067487
21/10/2016 0.75p 0.75p 0.68p 0.73p 9998027
20/10/2016 0.70p 0.77p 0.70p 0.75p 4309306
19/10/2016 0.73p 0.75p 0.69p 0.73p 15428306
18/10/2016 0.78p 0.80p 0.70p 0.73p 11117108
17/10/2016 0.83p 0.88p 0.77p 0.78p 15067630
14/10/2016 0.80p 0.90p 0.77p 0.83p 16164041
13/10/2016 0.78p 0.92p 0.77p 0.83p 36245692
12/10/2016 0.88p 0.94p 0.76p 0.78p 50253540
11/10/2016 1.15p 1.30p 0.82p 0.88p 135191456
10/10/2016 0.53p 1.15p 0.50p 1.08p 168660288
07/10/2016 0.53p 0.53p 0.47p 0.53p 472873
06/10/2016 0.50p 0.53p 0.47p 0.53p 277727
05/10/2016 0.50p 0.55p 0.48p 0.50p 677743
04/10/2016 0.50p 0.54p 0.50p 0.50p 810169
03/10/2016 0.48p 0.53p 0.48p 0.50p 1615582
30/09/2016 0.50p 0.53p 0.47p 0.48p 3719998
29/09/2016 0.53p 0.53p 0.50p 0.50p 3178721
28/09/2016 0.53p 0.53p 0.48p 0.53p 770924
27/09/2016 0.53p 0.53p 0.50p 0.53p 2175882
26/09/2016 0.53p 0.54p 0.50p 0.53p 6612802
23/09/2016 0.53p 0.55p 0.53p 0.53p 4538203
22/09/2016 0.55p 0.55p 0.53p 0.53p 2967408
21/09/2016 0.58p 0.58p 0.52p 0.55p 3186781
20/09/2016 0.58p 0.59p 0.55p 0.58p 1794371
19/09/2016 0.60p 0.60p 0.55p 0.58p 707385
16/09/2016 0.63p 0.64p 0.60p 0.60p 1116760
15/09/2016 0.65p 0.65p 0.60p 0.63p 709358
14/09/2016 0.65p 0.66p 0.60p 0.65p 3512549
13/09/2016 0.65p 0.69p 0.57p 0.65p 5124872
12/09/2016 0.65p 0.70p 0.62p 0.65p 5624232
09/09/2016 0.65p 0.70p 0.58p 0.65p 21436220
08/09/2016 0.65p 0.69p 0.60p 0.65p 3051025
07/09/2016 0.63p 0.68p 0.62p 0.65p 3437689
06/09/2016 0.60p 0.64p 0.60p 0.63p 5589666
05/09/2016 0.55p 0.65p 0.55p 0.60p 12048009
02/09/2016 0.53p 0.59p 0.52p 0.55p 9460515
01/09/2016 0.53p 0.54p 0.50p 0.53p 8729131
31/08/2016 0.58p 0.58p 0.47p 0.53p 13594251
30/08/2016 0.58p 0.58p 0.53p 0.58p 656912
26/08/2016 0.58p 0.58p 0.52p 0.58p 5907848
25/08/2016 0.58p 0.59p 0.53p 0.58p 1083188
24/08/2016 0.58p 0.60p 0.53p 0.58p 697651
23/08/2016 0.58p 0.59p 0.53p 0.58p 3336040
22/08/2016 0.55p 0.59p 0.55p 0.58p 1565137
19/08/2016 0.55p 0.58p 0.53p 0.55p 1913028
18/08/2016 0.55p 0.57p 0.53p 0.55p 1527371
17/08/2016 0.58p 0.59p 0.55p 0.55p 1697825
16/08/2016 0.60p 0.60p 0.53p 0.58p 2370145
15/08/2016 0.60p 0.60p 0.55p 0.60p 1566018
12/08/2016 0.60p 0.60p 0.55p 0.60p 6138377
11/08/2016 0.60p 0.60p 0.57p 0.60p 1784981
10/08/2016 0.60p 0.60p 0.52p 0.60p 9029503
09/08/2016 0.53p 0.63p 0.51p 0.60p 17342618
08/08/2016 0.53p 0.54p 0.51p 0.53p 5133629
05/08/2016 0.53p 0.55p 0.51p 0.53p 5332369
04/08/2016 0.55p 0.55p 0.51p 0.53p 6246089
03/08/2016 0.58p 0.59p 0.52p 0.55p 4509314
02/08/2016 0.58p 0.69p 0.50p 0.58p 33014424
01/08/2016 0.58p 0.75p 0.55p 0.58p 50800176
29/07/2016 0.55p 0.60p 0.55p 0.58p 24430694
28/07/2016 0.50p 0.60p 0.50p 0.55p 25241956
27/07/2016 0.53p 0.60p 0.47p 0.50p 17943740
26/07/2016 0.50p 0.55p 0.49p 0.53p 1053117
25/07/2016 0.48p 0.55p 0.48p 0.50p 2844421
22/07/2016 0.53p 0.53p 0.46p 0.48p 3340107
21/07/2016 0.53p 0.53p 0.48p 0.53p 1085039
20/07/2016 0.53p 0.53p 0.50p 0.53p 3111219
19/07/2016 0.55p 0.59p 0.50p 0.53p 10672002
18/07/2016 0.58p 0.58p 0.51p 0.55p 7910137
15/07/2016 0.55p 0.62p 0.53p 0.58p 10300530
14/07/2016 0.55p 0.57p 0.52p 0.55p 2550632
13/07/2016 0.55p 0.57p 0.52p 0.55p 808900
12/07/2016 0.55p 0.57p 0.51p 0.55p 1345703
11/07/2016 0.55p 0.57p 0.51p 0.55p 1708912
08/07/2016 0.55p 0.60p 0.51p 0.55p 1373077
07/07/2016 0.55p 0.55p 0.50p 0.55p 1499566
06/07/2016 0.55p 0.55p 0.47p 0.55p 7074947
05/07/2016 0.55p 0.55p 0.50p 0.55p 1081940
04/07/2016 0.58p 0.58p 0.43p 0.55p 15000445
01/07/2016 0.55p 0.58p 0.50p 0.55p 4980818
30/06/2016 0.50p 0.58p 0.50p 0.55p 1047375
29/06/2016 0.50p 0.54p 0.48p 0.50p 2318516
28/06/2016 0.50p 0.52p 0.46p 0.50p 495529
27/06/2016 0.55p 0.55p 0.45p 0.50p 6469386
24/06/2016 0.48p 0.57p 0.46p 0.55p 5578914
23/06/2016 0.53p 0.54p 0.51p 0.53p 295515

*Close Price adjusted for both dividends and splits