Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/04/2013 0.70p 0.78p 0.69p 0.70p 616022
15/04/2013 0.83p 0.84p 0.75p 0.78p 3903708
12/04/2013 0.65p 0.94p 0.64p 0.83p 13299575
11/04/2013 0.65p 0.65p 0.60p 0.65p 1270000
10/04/2013 0.65p 0.68p 0.60p 0.65p 250781
09/04/2013 0.65p 0.65p 0.60p 0.65p 1171605
08/04/2013 0.65p 0.67p 0.55p 0.65p 703451
05/04/2013 0.58p 0.70p 0.58p 0.65p 5052864
04/04/2013 0.54p 0.60p 0.53p 0.58p 1235988
03/04/2013 0.58p 0.58p 0.55p 0.57p 1522690
02/04/2013 0.58p 0.60p 0.55p 0.58p 1009281
28/03/2013 0.58p 0.58p 0.55p 0.58p 957425
27/03/2013 0.55p 0.59p 0.50p 0.58p 1055657
26/03/2013 0.54p 0.55p 0.48p 0.55p 1916742
25/03/2013 0.55p 0.55p 0.48p 0.54p 435437
22/03/2013 0.50p 0.55p 0.48p 0.55p 618113
21/03/2013 0.58p 0.58p 0.46p 0.50p 1687177
20/03/2013 0.58p 0.58p 0.52p 0.58p 400001
19/03/2013 0.58p 0.60p 0.55p 0.58p 271333
18/03/2013 0.60p 0.60p 0.55p 0.58p 1747195
15/03/2013 0.63p 0.63p 0.56p 0.60p 249681
14/03/2013 0.60p 0.65p 0.56p 0.63p 713335
13/03/2013 0.73p 0.73p 0.57p 0.60p 2582872
12/03/2013 0.70p 0.73p 0.70p 0.73p 1110868
11/03/2013 0.73p 0.73p 0.65p 0.70p 953089
08/03/2013 0.73p 0.80p 0.70p 0.73p 28000
07/03/2013 0.73p 0.73p 0.64p 0.73p 421446
06/03/2013 0.68p 0.82p 0.67p 0.73p 1132727
05/03/2013 0.68p 0.68p 0.63p 0.68p 156829
04/03/2013 0.70p 0.70p 0.66p 0.68p 435700
01/03/2013 0.70p 0.75p 0.70p 0.70p 880285
28/02/2013 0.70p 0.70p 0.66p 0.70p 200000
27/02/2013 0.75p 0.75p 0.67p 0.70p 994773
26/02/2013 0.80p 0.80p 0.75p 0.75p 393171
25/02/2013 0.80p 0.82p 0.77p 0.80p 478843
22/02/2013 0.78p 0.82p 0.77p 0.80p 1437120
21/02/2013 0.88p 0.88p 0.77p 0.78p 2568958
20/02/2013 0.88p 0.90p 0.81p 0.88p 493459
19/02/2013 0.88p 0.88p 0.84p 0.88p 395709
18/02/2013 0.88p 0.93p 0.85p 0.88p 0
15/02/2013 0.88p 0.93p 0.85p 0.88p 129672
14/02/2013 0.88p 0.94p 0.80p 0.88p 1532827
13/02/2013 0.75p 0.90p 0.75p 0.88p 2662510
12/02/2013 0.75p 0.75p 0.70p 0.75p 37421
11/02/2013 0.75p 0.75p 0.70p 0.75p 528382
08/02/2013 0.78p 0.78p 0.70p 0.75p 396000
07/02/2013 0.78p 0.78p 0.75p 0.78p 554813
06/02/2013 0.78p 0.79p 0.76p 0.78p 820029
05/02/2013 0.78p 0.78p 0.75p 0.78p 4684
04/02/2013 0.80p 0.80p 0.75p 0.78p 170000
01/02/2013 0.80p 0.80p 0.65p 0.80p 607032
31/01/2013 0.85p 0.86p 0.80p 0.80p 337477
30/01/2013 0.85p 0.87p 0.80p 0.85p 729199
29/01/2013 0.85p 0.85p 0.80p 0.85p 145491
28/01/2013 0.88p 0.92p 0.85p 0.85p 1264254
25/01/2013 0.93p 0.93p 0.82p 0.88p 448226
24/01/2013 0.93p 0.99p 0.85p 0.93p 1303870
23/01/2013 0.85p 1.00p 0.85p 0.93p 1673731
22/01/2013 0.80p 0.94p 0.78p 0.85p 822822
21/01/2013 0.80p 0.84p 0.80p 0.80p 78000
18/01/2013 0.95p 1.00p 0.76p 0.80p 3767481
17/01/2013 0.95p 1.00p 0.88p 0.95p 1360937
16/01/2013 0.78p 1.00p 0.78p 0.95p 4722906
15/01/2013 0.73p 0.80p 0.67p 0.78p 3897006
14/01/2013 0.73p 0.75p 0.67p 0.73p 357000
11/01/2013 0.78p 0.78p 0.64p 0.73p 310000
10/01/2013 0.73p 0.81p 0.73p 0.78p 321374
09/01/2013 0.78p 0.78p 0.67p 0.73p 510000
08/01/2013 0.80p 0.85p 0.74p 0.78p 1676279
07/01/2013 0.70p 0.85p 0.70p 0.80p 3187159
04/01/2013 0.56p 0.89p 0.56p 0.70p 5922951
03/01/2013 0.55p 0.60p 0.53p 0.56p 189509
02/01/2013 0.58p 0.58p 0.51p 0.55p 806886
31/12/2012 0.58p 0.64p 0.58p 0.58p 126103
28/12/2012 0.53p 0.66p 0.50p 0.58p 2877092
27/12/2012 0.53p 0.57p 0.50p 0.53p 94154
24/12/2012 0.53p 0.53p 0.50p 0.53p 77555
21/12/2012 0.53p 0.57p 0.53p 0.53p 2000
20/12/2012 0.49p 0.55p 0.49p 0.53p 3104311
19/12/2012 0.45p 0.50p 0.45p 0.49p 449372
18/12/2012 0.48p 0.50p 0.48p 0.49p 2945000
17/12/2012 0.48p 0.48p 0.44p 0.48p 217000
14/12/2012 0.48p 0.48p 0.45p 0.48p 125000
13/12/2012 0.50p 0.50p 0.44p 0.48p 661370
12/12/2012 0.50p 0.50p 0.46p 0.50p 68824
11/12/2012 0.50p 0.50p 0.46p 0.50p 104000
10/12/2012 0.50p 0.50p 0.45p 0.50p 1000
07/12/2012 0.50p 0.50p 0.50p 0.50p 18856
06/12/2012 0.50p 0.50p 0.50p 0.50p 29055
05/12/2012 0.53p 0.53p 0.50p 0.50p 237190
04/12/2012 0.53p 0.53p 0.50p 0.53p 100000
03/12/2012 0.53p 0.53p 0.45p 0.53p 0
30/11/2012 0.53p 0.53p 0.45p 0.53p 1513126
29/11/2012 0.48p 0.53p 0.48p 0.53p 667839
28/11/2012 0.48p 0.51p 0.46p 0.48p 575000
27/11/2012 0.55p 0.56p 0.46p 0.48p 1194264
26/11/2012 0.62p 0.62p 0.51p 0.55p 1420111
23/11/2012 0.55p 0.65p 0.55p 0.62p 11014403
22/11/2012 0.48p 0.60p 0.48p 0.55p 1217055
21/11/2012 0.48p 0.48p 0.47p 0.48p 7770
20/11/2012 0.48p 0.50p 0.45p 0.48p 92043
19/11/2012 0.48p 0.50p 0.47p 0.48p 72920
16/11/2012 0.55p 0.55p 0.46p 0.48p 1270306
15/11/2012 0.55p 0.55p 0.51p 0.55p 0
14/11/2012 0.55p 0.55p 0.51p 0.55p 6500
13/11/2012 0.55p 0.55p 0.51p 0.55p 200000
12/11/2012 0.55p 0.55p 0.50p 0.55p 341325
09/11/2012 0.55p 0.58p 0.51p 0.55p 0
08/11/2012 0.55p 0.58p 0.51p 0.55p 380565
07/11/2012 0.50p 0.60p 0.50p 0.55p 693478
06/11/2012 0.48p 0.55p 0.47p 0.50p 1332016
05/11/2012 0.55p 0.55p 0.45p 0.53p 800000
02/11/2012 0.55p 0.55p 0.51p 0.55p 118000
01/11/2012 0.53p 0.55p 0.47p 0.55p 232569
31/10/2012 0.55p 0.55p 0.50p 0.53p 100000
30/10/2012 0.55p 0.60p 0.52p 0.55p 843896
29/10/2012 0.55p 0.55p 0.50p 0.55p 497057
26/10/2012 0.55p 0.55p 0.55p 0.55p 17304
25/10/2012 0.55p 0.60p 0.55p 0.55p 500000
24/10/2012 0.55p 0.55p 0.51p 0.55p 250000
23/10/2012 0.55p 0.57p 0.51p 0.55p 58771
22/10/2012 0.55p 0.58p 0.52p 0.55p 300000
19/10/2012 0.53p 0.56p 0.52p 0.55p 800000
18/10/2012 0.55p 0.57p 0.49p 0.53p 905000
17/10/2012 0.55p 0.58p 0.51p 0.55p 173186
16/10/2012 0.55p 0.55p 0.51p 0.55p 73000
15/10/2012 0.55p 0.58p 0.51p 0.55p 340000
12/10/2012 0.55p 0.56p 0.55p 0.55p 31673
11/10/2012 0.48p 0.59p 0.48p 0.55p 1111494
10/10/2012 0.45p 0.51p 0.43p 0.48p 1758855
09/10/2012 0.45p 0.46p 0.43p 0.45p 360000
08/10/2012 0.45p 0.48p 0.45p 0.45p 62190
05/10/2012 0.45p 0.48p 0.43p 0.45p 55805
04/10/2012 0.45p 0.48p 0.45p 0.45p 9949
03/10/2012 0.45p 0.47p 0.41p 0.45p 1105000
02/10/2012 0.45p 0.47p 0.42p 0.45p 0
01/10/2012 0.45p 0.47p 0.42p 0.45p 313275
28/09/2012 0.48p 0.48p 0.42p 0.45p 826770
27/09/2012 0.50p 0.50p 0.45p 0.48p 789339
26/09/2012 0.50p 0.51p 0.44p 0.49p 2513203
25/09/2012 0.50p 0.53p 0.42p 0.50p 1490887
24/09/2012 0.55p 0.55p 0.47p 0.50p 2793748
21/09/2012 0.59p 0.59p 0.50p 0.55p 1464000
20/09/2012 0.65p 0.65p 0.55p 0.59p 668000
19/09/2012 0.63p 0.63p 0.55p 0.63p 130000
18/09/2012 0.63p 0.68p 0.55p 0.63p 396332
17/09/2012 0.58p 0.70p 0.58p 0.63p 952663
14/09/2012 0.55p 0.64p 0.51p 0.58p 612920
13/09/2012 0.50p 0.58p 0.50p 0.55p 1264739
12/09/2012 0.50p 0.50p 0.47p 0.50p 20564
11/09/2012 0.50p 0.52p 0.46p 0.50p 0
10/09/2012 0.50p 0.52p 0.46p 0.50p 455608
07/09/2012 0.50p 0.50p 0.45p 0.50p 500000
06/09/2012 0.50p 0.52p 0.45p 0.50p 162373
05/09/2012 0.50p 0.51p 0.47p 0.50p 295064
04/09/2012 0.53p 0.53p 0.47p 0.50p 717218
03/09/2012 0.55p 0.55p 0.50p 0.53p 735431
31/08/2012 0.58p 0.58p 0.50p 0.55p 208830
30/08/2012 0.58p 0.58p 0.51p 0.58p 32182
29/08/2012 0.58p 0.60p 0.52p 0.58p 763000
28/08/2012 0.58p 0.62p 0.54p 0.58p 163391
24/08/2012 0.58p 0.65p 0.54p 0.58p 225000
23/08/2012 0.58p 0.58p 0.54p 0.58p 350000
22/08/2012 0.58p 0.58p 0.54p 0.58p 235000
21/08/2012 0.58p 0.61p 0.54p 0.58p 0
20/08/2012 0.58p 0.61p 0.54p 0.58p 9450
17/08/2012 0.58p 0.61p 0.54p 0.58p 129611
16/08/2012 0.55p 0.60p 0.55p 0.55p 560830
15/08/2012 0.65p 0.65p 0.53p 0.55p 910294
14/08/2012 0.58p 0.69p 0.58p 0.65p 1723304
13/08/2012 0.48p 0.65p 0.48p 0.58p 2602464
10/08/2012 0.48p 0.49p 0.46p 0.48p 71000
09/08/2012 0.48p 0.48p 0.48p 0.48p 500000
08/08/2012 0.53p 0.53p 0.46p 0.48p 701605
07/08/2012 0.55p 0.55p 0.50p 0.53p 192499
06/08/2012 0.55p 0.58p 0.50p 0.55p 308234
03/08/2012 0.50p 0.79p 0.50p 0.55p 3543646
02/08/2012 0.48p 0.55p 0.42p 0.50p 2797605
01/08/2012 0.48p 0.50p 0.46p 0.48p 451303
31/07/2012 0.45p 0.48p 0.45p 0.48p 201056
30/07/2012 0.48p 0.48p 0.42p 0.45p 452000
27/07/2012 0.48p 0.48p 0.45p 0.48p 317517
26/07/2012 0.50p 0.50p 0.45p 0.48p 267226
25/07/2012 0.50p 0.53p 0.50p 0.50p 0
24/07/2012 0.50p 0.53p 0.50p 0.50p 91522
23/07/2012 0.50p 0.50p 0.46p 0.50p 165076
20/07/2012 0.50p 0.52p 0.50p 0.50p 692194
19/07/2012 0.50p 0.50p 0.45p 0.50p 159628
18/07/2012 0.54p 0.54p 0.46p 0.50p 687717
17/07/2012 0.54p 0.54p 0.54p 0.54p 3685
16/07/2012 0.54p 0.55p 0.53p 0.54p 395031
13/07/2012 0.65p 0.67p 0.53p 0.54p 1014741
12/07/2012 0.65p 0.68p 0.60p 0.65p 725162
11/07/2012 0.55p 0.67p 0.55p 0.65p 1848248
10/07/2012 0.55p 0.55p 0.47p 0.55p 255000
09/07/2012 0.55p 0.58p 0.46p 0.55p 537527
06/07/2012 0.53p 0.58p 0.47p 0.55p 825800
05/07/2012 0.45p 0.53p 0.41p 0.53p 1613422
04/07/2012 0.48p 0.48p 0.41p 0.45p 282764
03/07/2012 0.48p 0.50p 0.41p 0.48p 459286

*Close Price adjusted for both dividends and splits