Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/06/2016 0.53p 0.54p 0.51p 0.53p 295515
22/06/2016 0.55p 0.58p 0.50p 0.53p 2937052
21/06/2016 0.55p 0.60p 0.51p 0.55p 7760716
20/06/2016 0.55p 0.55p 0.51p 0.55p 353128
17/06/2016 0.55p 0.55p 0.51p 0.55p 162513
16/06/2016 0.55p 0.55p 0.50p 0.55p 1942521
15/06/2016 0.55p 0.55p 0.50p 0.55p 1049888
14/06/2016 0.53p 0.55p 0.51p 0.55p 3069604
13/06/2016 0.55p 0.60p 0.51p 0.53p 2794144
10/06/2016 0.55p 0.58p 0.53p 0.55p 2980070
09/06/2016 0.55p 0.60p 0.52p 0.55p 2550212
08/06/2016 0.55p 0.57p 0.53p 0.55p 239509
07/06/2016 0.58p 0.58p 0.52p 0.55p 7036210
06/06/2016 0.58p 0.60p 0.55p 0.58p 9963828
03/06/2016 0.58p 0.59p 0.55p 0.58p 606868
02/06/2016 0.58p 0.58p 0.55p 0.58p 2268591
01/06/2016 0.58p 0.60p 0.55p 0.58p 5292109
31/05/2016 0.60p 0.62p 0.55p 0.58p 2586527
27/05/2016 0.60p 0.63p 0.60p 0.60p 153504
26/05/2016 0.65p 0.67p 0.56p 0.60p 6235061
25/05/2016 0.60p 0.70p 0.55p 0.65p 26946012
24/05/2016 0.58p 0.60p 0.55p 0.58p 2666381
23/05/2016 0.58p 0.60p 0.55p 0.58p 6755527
20/05/2016 0.58p 0.59p 0.55p 0.58p 2314241
19/05/2016 0.55p 0.59p 0.55p 0.58p 1619452
18/05/2016 0.58p 0.58p 0.53p 0.55p 2277199
17/05/2016 0.63p 0.63p 0.52p 0.58p 8466865
16/05/2016 0.63p 0.63p 0.60p 0.63p 1388566
13/05/2016 0.63p 0.64p 0.60p 0.63p 5376171
12/05/2016 0.58p 0.68p 0.56p 0.63p 25526112
11/05/2016 0.75p 0.80p 0.73p 0.75p 1982665
10/05/2016 0.78p 0.78p 0.72p 0.75p 2697578
09/05/2016 0.75p 0.81p 0.75p 0.78p 4678833
06/05/2016 0.75p 0.80p 0.72p 0.75p 1932220
05/05/2016 0.75p 0.78p 0.72p 0.75p 1142911
04/05/2016 0.73p 0.80p 0.70p 0.75p 1351457
03/05/2016 0.70p 0.77p 0.69p 0.73p 2062844
29/04/2016 0.70p 0.75p 0.69p 0.70p 1333810
28/04/2016 0.73p 0.75p 0.66p 0.70p 1930783
27/04/2016 0.73p 0.75p 0.65p 0.73p 2121566
26/04/2016 0.70p 0.78p 0.67p 0.73p 3139344
25/04/2016 0.70p 0.73p 0.68p 0.70p 1161993
22/04/2016 0.80p 0.85p 0.65p 0.70p 7580607
21/04/2016 0.68p 0.71p 0.68p 0.70p 1024933
20/04/2016 0.68p 0.69p 0.65p 0.68p 464788
19/04/2016 0.68p 0.69p 0.63p 0.68p 1951941
18/04/2016 0.65p 0.85p 0.65p 0.68p 15857880
15/04/2016 0.65p 0.70p 0.65p 0.65p 462028
14/04/2016 0.68p 0.74p 0.60p 0.65p 4400978
13/04/2016 0.68p 0.70p 0.60p 0.68p 599654
12/04/2016 0.68p 0.70p 0.62p 0.68p 2339552
11/04/2016 0.68p 0.72p 0.64p 0.68p 2213500
08/04/2016 0.67p 0.74p 0.60p 0.68p 10005818
07/04/2016 0.70p 0.72p 0.64p 0.67p 5459784
06/04/2016 0.73p 0.73p 0.65p 0.70p 6411267
05/04/2016 0.73p 0.80p 0.70p 0.73p 6770424
04/04/2016 0.70p 0.73p 0.67p 0.70p 3300263
01/04/2016 0.60p 0.74p 0.60p 0.70p 2927359
31/03/2016 0.65p 0.65p 0.60p 0.60p 1986959
30/03/2016 0.65p 0.67p 0.61p 0.65p 723463
29/03/2016 0.65p 0.65p 0.63p 0.65p 130000
24/03/2016 0.65p 0.68p 0.63p 0.65p 431627
23/03/2016 0.65p 0.70p 0.62p 0.65p 1030807
22/03/2016 0.65p 0.69p 0.62p 0.65p 471060
21/03/2016 0.65p 0.68p 0.62p 0.65p 2382583
18/03/2016 0.65p 0.67p 0.62p 0.65p 963579
17/03/2016 0.68p 0.68p 0.61p 0.65p 2612400
16/03/2016 0.70p 0.74p 0.65p 0.68p 5265637
15/03/2016 0.75p 0.78p 0.65p 0.70p 6398400
14/03/2016 0.60p 0.80p 0.58p 0.75p 2704564
11/03/2016 0.58p 0.63p 0.56p 0.60p 3223420
10/03/2016 0.60p 0.61p 0.56p 0.58p 714924
09/03/2016 0.60p 0.61p 0.57p 0.60p 2055043
08/03/2016 0.60p 0.65p 0.55p 0.60p 1688212
07/03/2016 0.60p 0.62p 0.58p 0.60p 1761375
04/03/2016 0.58p 0.65p 0.58p 0.60p 2684821
03/03/2016 0.63p 0.63p 0.58p 0.58p 3502956
02/03/2016 0.60p 0.67p 0.57p 0.63p 2871957
01/03/2016 0.65p 0.65p 0.57p 0.60p 2500640
29/02/2016 0.65p 0.66p 0.60p 0.65p 1549418
26/02/2016 0.58p 0.65p 0.56p 0.65p 8279053
25/02/2016 0.58p 0.58p 0.56p 0.58p 1269886
24/02/2016 0.58p 0.59p 0.56p 0.58p 1957249
23/02/2016 0.63p 0.63p 0.56p 0.58p 4728228
22/02/2016 0.63p 0.63p 0.60p 0.63p 236424
19/02/2016 0.63p 0.63p 0.60p 0.63p 774917
18/02/2016 0.65p 0.65p 0.58p 0.63p 5220534
17/02/2016 0.65p 0.70p 0.60p 0.65p 6352269
16/02/2016 0.60p 0.69p 0.60p 0.65p 4744932
15/02/2016 0.60p 0.63p 0.60p 0.60p 1480000
12/02/2016 0.68p 0.69p 0.57p 0.60p 3757920
11/02/2016 0.60p 0.70p 0.59p 0.68p 2732458
10/02/2016 0.60p 0.64p 0.56p 0.60p 1157810
09/02/2016 0.58p 0.64p 0.55p 0.60p 4445966
08/02/2016 0.58p 0.59p 0.56p 0.58p 458000
05/02/2016 0.58p 0.65p 0.57p 0.58p 2970807
04/02/2016 0.60p 0.60p 0.56p 0.58p 1494491
03/02/2016 0.60p 0.60p 0.57p 0.60p 282452
02/02/2016 0.60p 0.60p 0.57p 0.60p 394956
01/02/2016 0.60p 0.60p 0.58p 0.60p 754615
29/01/2016 0.60p 0.62p 0.58p 0.60p 1803760
28/01/2016 0.63p 0.63p 0.56p 0.60p 2137820
27/01/2016 0.60p 0.79p 0.56p 0.63p 16380384
26/01/2016 0.52p 0.54p 0.45p 0.52p 234554
25/01/2016 0.55p 0.55p 0.45p 0.52p 6493597
22/01/2016 0.55p 0.55p 0.54p 0.55p 15000
21/01/2016 0.55p 0.55p 0.50p 0.55p 410969
20/01/2016 0.55p 0.55p 0.50p 0.55p 314527
19/01/2016 0.55p 0.55p 0.51p 0.55p 200000
18/01/2016 0.55p 0.60p 0.50p 0.55p 1429709
15/01/2016 0.55p 0.55p 0.51p 0.55p 37000
14/01/2016 0.55p 0.55p 0.51p 0.55p 500000
13/01/2016 0.55p 0.55p 0.51p 0.55p 30000
12/01/2016 0.53p 0.60p 0.50p 0.55p 1113856
11/01/2016 0.55p 0.58p 0.50p 0.53p 660931
08/01/2016 0.55p 0.60p 0.50p 0.55p 179561
07/01/2016 0.55p 0.55p 0.50p 0.55p 100000
06/01/2016 0.55p 0.55p 0.51p 0.55p 205944
05/01/2016 0.55p 0.57p 0.55p 0.55p 34469
04/01/2016 0.55p 0.59p 0.51p 0.55p 968628
31/12/2015 0.52p 0.58p 0.52p 0.55p 796301
30/12/2015 0.48p 0.55p 0.48p 0.52p 3995053
29/12/2015 0.48p 0.48p 0.48p 0.48p 0
24/12/2015 0.50p 0.50p 0.48p 0.48p 50000
23/12/2015 0.48p 0.55p 0.48p 0.48p 50000
22/12/2015 0.48p 0.48p 0.48p 0.48p 0
21/12/2015 0.48p 0.55p 0.45p 0.48p 247433
18/12/2015 0.49p 0.50p 0.47p 0.48p 1105362
17/12/2015 0.49p 0.55p 0.47p 0.49p 818386
16/12/2015 0.49p 0.49p 0.47p 0.49p 525209
15/12/2015 0.51p 0.51p 0.47p 0.49p 537219
14/12/2015 0.49p 0.49p 0.47p 0.49p 227000
11/12/2015 0.53p 0.53p 0.46p 0.49p 2652474
10/12/2015 0.53p 0.53p 0.50p 0.53p 760244
09/12/2015 0.53p 0.53p 0.50p 0.53p 359500
08/12/2015 0.58p 0.58p 0.50p 0.53p 491199
07/12/2015 0.55p 0.58p 0.55p 0.58p 13000
04/12/2015 0.58p 0.58p 0.55p 0.58p 210000
03/12/2015 0.58p 0.58p 0.55p 0.58p 325253
02/12/2015 0.58p 0.58p 0.51p 0.58p 862500
01/12/2015 0.58p 0.58p 0.55p 0.58p 71563
30/11/2015 0.58p 0.58p 0.55p 0.58p 1999
27/11/2015 0.58p 0.58p 0.56p 0.58p 137566
26/11/2015 0.58p 0.58p 0.55p 0.58p 1287636
25/11/2015 0.58p 0.58p 0.56p 0.58p 177928
24/11/2015 0.58p 0.58p 0.55p 0.58p 1303482
23/11/2015 0.58p 0.58p 0.55p 0.58p 5871404
20/11/2015 0.58p 0.58p 0.56p 0.58p 863845
19/11/2015 0.58p 0.58p 0.55p 0.58p 1136187
18/11/2015 0.60p 0.60p 0.55p 0.58p 607275
17/11/2015 0.63p 0.63p 0.57p 0.60p 601135
16/11/2015 0.63p 0.63p 0.62p 0.63p 126613
13/11/2015 0.60p 0.60p 0.55p 0.58p 1806726
12/11/2015 0.60p 0.60p 0.55p 0.60p 1169462
11/11/2015 0.60p 0.61p 0.55p 0.60p 2388646
10/11/2015 0.60p 0.65p 0.55p 0.60p 114511
09/11/2015 0.63p 0.63p 0.60p 0.60p 593914
06/11/2015 0.63p 0.64p 0.60p 0.63p 1227757
05/11/2015 0.53p 0.64p 0.53p 0.63p 4018957
04/11/2015 0.53p 0.55p 0.52p 0.53p 1311398
03/11/2015 0.68p 0.69p 0.48p 0.53p 8312036
02/11/2015 0.58p 0.59p 0.55p 0.58p 932128
30/10/2015 0.58p 0.59p 0.56p 0.58p 479028
29/10/2015 0.58p 0.58p 0.53p 0.58p 0
28/10/2015 0.58p 0.58p 0.55p 0.58p 695582
27/10/2015 0.59p 0.59p 0.57p 0.58p 270000
26/10/2015 0.59p 0.59p 0.59p 0.59p 100000
23/10/2015 0.59p 0.59p 0.57p 0.59p 207888
22/10/2015 0.58p 0.60p 0.58p 0.59p 1023834
21/10/2015 0.58p 0.59p 0.53p 0.58p 450672
20/10/2015 0.63p 0.63p 0.55p 0.58p 5098694
19/10/2015 0.64p 0.64p 0.60p 0.63p 275832
16/10/2015 0.64p 0.64p 0.60p 0.64p 74037
15/10/2015 0.64p 0.64p 0.60p 0.64p 41270
14/10/2015 0.64p 0.64p 0.60p 0.64p 1056659
13/10/2015 0.64p 0.64p 0.57p 0.64p 3353200
12/10/2015 0.65p 0.65p 0.60p 0.64p 1023817
09/10/2015 0.65p 0.66p 0.60p 0.65p 571992
08/10/2015 0.65p 0.66p 0.61p 0.65p 402402
07/10/2015 0.63p 0.65p 0.60p 0.65p 1754740
06/10/2015 0.65p 0.75p 0.61p 0.63p 6262765
05/10/2015 0.65p 0.67p 0.61p 0.65p 620099
02/10/2015 0.63p 0.70p 0.62p 0.65p 2070436
01/10/2015 0.68p 0.68p 0.63p 0.63p 3292578
30/09/2015 0.68p 0.75p 0.60p 0.68p 3607455
29/09/2015 0.73p 0.75p 0.58p 0.68p 3268864
28/09/2015 0.73p 0.75p 0.70p 0.73p 1538264
25/09/2015 0.73p 0.85p 0.70p 0.73p 641950
24/09/2015 0.73p 0.73p 0.70p 0.73p 147044
23/09/2015 0.73p 0.74p 0.71p 0.73p 751608
22/09/2015 0.73p 0.75p 0.71p 0.73p 1585650
21/09/2015 0.73p 0.75p 0.73p 0.73p 921927
18/09/2015 0.73p 0.74p 0.72p 0.73p 709296
17/09/2015 0.75p 0.75p 0.72p 0.73p 804832
16/09/2015 0.78p 0.78p 0.70p 0.75p 7586532
15/09/2015 0.78p 0.80p 0.77p 0.78p 1608274
14/09/2015 0.73p 0.79p 0.73p 0.78p 1864686
11/09/2015 0.78p 0.78p 0.72p 0.73p 2470761
10/09/2015 0.78p 0.78p 0.75p 0.78p 398840
09/09/2015 0.78p 0.78p 0.76p 0.78p 942403

*Close Price adjusted for both dividends and splits