Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
12/11/2014 0.45p 0.47p 0.40p 0.43p 1415156
11/11/2014 0.50p 0.55p 0.40p 0.45p 892628
10/11/2014 0.48p 0.55p 0.40p 0.50p 2577697
07/11/2014 0.48p 0.49p 0.45p 0.45p 986517
06/11/2014 0.50p 0.50p 0.45p 0.48p 681260
05/11/2014 0.50p 0.50p 0.45p 0.50p 307500
04/11/2014 0.50p 0.50p 0.46p 0.50p 60767
03/11/2014 0.50p 0.50p 0.46p 0.50p 531864
31/10/2014 0.50p 0.50p 0.47p 0.50p 130000
30/10/2014 0.48p 0.54p 0.45p 0.50p 1801111
29/10/2014 0.48p 0.48p 0.48p 0.48p 0
28/10/2014 0.48p 0.48p 0.47p 0.48p 3000
27/10/2014 0.50p 0.50p 0.45p 0.48p 1312524
24/10/2014 0.50p 0.50p 0.47p 0.50p 750000
23/10/2014 0.50p 0.50p 0.48p 0.50p 42907
22/10/2014 0.50p 0.55p 0.47p 0.50p 795206
21/10/2014 0.50p 0.50p 0.46p 0.48p 91741
20/10/2014 0.50p 0.52p 0.45p 0.50p 625790
17/10/2014 0.53p 0.53p 0.50p 0.50p 300000
16/10/2014 0.53p 0.54p 0.45p 0.53p 2324026
15/10/2014 0.63p 0.65p 0.51p 0.53p 1538406
14/10/2014 0.50p 0.69p 0.46p 0.63p 6040083
13/10/2014 0.55p 0.55p 0.46p 0.48p 1294341
10/10/2014 0.55p 0.57p 0.50p 0.55p 1067800
09/10/2014 0.58p 0.58p 0.50p 0.55p 496882
08/10/2014 0.63p 0.63p 0.50p 0.58p 1761447
07/10/2014 0.63p 0.63p 0.61p 0.63p 104250
06/10/2014 0.68p 0.70p 0.60p 0.63p 2616254
03/10/2014 0.68p 0.73p 0.61p 0.68p 1897131
02/10/2014 0.68p 0.70p 0.61p 0.68p 115729
01/10/2014 0.68p 0.68p 0.61p 0.68p 50000
30/09/2014 0.68p 0.70p 0.68p 0.68p 15000
29/09/2014 0.70p 0.70p 0.60p 0.68p 372993
26/09/2014 0.70p 0.71p 0.62p 0.70p 800000
25/09/2014 0.70p 0.70p 0.65p 0.70p 350000
24/09/2014 0.70p 0.71p 0.66p 0.70p 311731
23/09/2014 0.70p 0.74p 0.66p 0.70p 2267030
22/09/2014 0.65p 0.74p 0.65p 0.70p 3864277
19/09/2014 0.58p 0.66p 0.58p 0.65p 707085
18/09/2014 0.58p 0.60p 0.58p 0.58p 120000
17/09/2014 0.58p 0.65p 0.58p 0.58p 1440000
16/09/2014 0.58p 0.65p 0.58p 0.58p 230601
15/09/2014 0.58p 0.70p 0.55p 0.58p 1469146
12/09/2014 0.45p 0.70p 0.45p 0.58p 2535036
11/09/2014 0.45p 0.48p 0.43p 0.45p 925428
10/09/2014 0.45p 0.45p 0.45p 0.45p 0
09/09/2014 0.45p 0.45p 0.43p 0.45p 50000
08/09/2014 0.45p 0.45p 0.43p 0.45p 40000
05/09/2014 0.45p 0.49p 0.42p 0.45p 1600922
04/09/2014 0.48p 0.48p 0.45p 0.45p 100000
03/09/2014 0.50p 0.50p 0.45p 0.48p 1311900
02/09/2014 0.43p 0.54p 0.40p 0.50p 2035666
01/09/2014 0.43p 0.44p 0.43p 0.43p 110227
29/08/2014 0.43p 0.43p 0.43p 0.43p 0
28/08/2014 0.43p 0.43p 0.43p 0.43p 0
27/08/2014 0.43p 0.43p 0.43p 0.43p 0
26/08/2014 0.43p 0.43p 0.37p 0.43p 214404
22/08/2014 0.43p 0.45p 0.37p 0.43p 195000
21/08/2014 0.43p 0.43p 0.39p 0.43p 9572
20/08/2014 0.43p 0.43p 0.38p 0.43p 35000
19/08/2014 0.43p 0.43p 0.38p 0.43p 88116
18/08/2014 0.43p 0.43p 0.38p 0.43p 4330
15/08/2014 0.43p 0.43p 0.38p 0.43p 12510
14/08/2014 0.43p 0.43p 0.43p 0.43p 0
13/08/2014 0.43p 0.43p 0.43p 0.43p 0
12/08/2014 0.43p 0.43p 0.38p 0.43p 5000
11/08/2014 0.43p 0.43p 0.38p 0.43p 100000
08/08/2014 0.43p 0.43p 0.43p 0.43p 50001
07/08/2014 0.43p 0.43p 0.35p 0.43p 247291
06/08/2014 0.43p 0.43p 0.38p 0.43p 50003
05/08/2014 0.43p 0.46p 0.43p 0.43p 494738
04/08/2014 0.43p 0.43p 0.38p 0.43p 20000
01/08/2014 0.43p 0.43p 0.38p 0.43p 0
31/07/2014 0.43p 0.43p 0.38p 0.43p 0
30/07/2014 0.43p 0.43p 0.38p 0.43p 30500
29/07/2014 0.43p 0.43p 0.38p 0.43p 379475
28/07/2014 0.43p 0.43p 0.39p 0.43p 409692
25/07/2014 0.43p 0.48p 0.41p 0.43p 408083
24/07/2014 0.48p 0.48p 0.42p 0.43p 400000
23/07/2014 0.48p 0.48p 0.42p 0.48p 0
22/07/2014 0.48p 0.48p 0.42p 0.48p 20000
21/07/2014 0.48p 0.48p 0.42p 0.48p 0
18/07/2014 0.48p 0.48p 0.42p 0.48p 500
17/07/2014 0.48p 0.48p 0.42p 0.48p 350016
16/07/2014 0.48p 0.48p 0.42p 0.48p 11904
15/07/2014 0.48p 0.48p 0.42p 0.48p 1388
14/07/2014 0.48p 0.48p 0.43p 0.48p 405431
11/07/2014 0.48p 0.50p 0.43p 0.48p 61333
10/07/2014 0.48p 0.50p 0.48p 0.48p 195000
09/07/2014 0.48p 0.50p 0.40p 0.48p 162160
08/07/2014 0.48p 0.48p 0.43p 0.48p 109615
07/07/2014 0.48p 0.48p 0.43p 0.48p 50000
04/07/2014 0.48p 0.48p 0.43p 0.48p 100000
03/07/2014 0.48p 0.48p 0.40p 0.48p 1534320
02/07/2014 0.48p 0.48p 0.43p 0.48p 0
01/07/2014 0.48p 0.48p 0.43p 0.48p 0
30/06/2014 0.48p 0.48p 0.43p 0.48p 150000
27/06/2014 0.48p 0.50p 0.48p 0.48p 200
26/06/2014 0.48p 0.50p 0.43p 0.48p 31572
25/06/2014 0.48p 0.48p 0.43p 0.48p 90000
24/06/2014 0.48p 0.48p 0.43p 0.48p 90000
23/06/2014 0.48p 0.55p 0.43p 0.48p 96819
20/06/2014 0.48p 0.53p 0.41p 0.48p 855126
19/06/2014 0.48p 0.52p 0.43p 0.48p 13472
18/06/2014 0.48p 0.48p 0.43p 0.48p 0
17/06/2014 0.48p 0.48p 0.43p 0.48p 0
16/06/2014 0.48p 0.48p 0.43p 0.48p 100000
13/06/2014 0.48p 0.50p 0.48p 0.48p 300000
12/06/2014 0.48p 0.48p 0.41p 0.48p 13333
11/06/2014 0.48p 0.48p 0.41p 0.48p 147215
10/06/2014 0.48p 0.48p 0.41p 0.48p 0
09/06/2014 0.48p 0.48p 0.41p 0.48p 35900
06/06/2014 0.45p 0.48p 0.41p 0.48p 952201
05/06/2014 0.48p 0.48p 0.32p 0.45p 2481827
04/06/2014 0.48p 0.50p 0.48p 0.48p 6250
03/06/2014 0.48p 0.48p 0.41p 0.48p 773
02/06/2014 0.50p 0.50p 0.36p 0.48p 384377
30/05/2014 0.50p 0.50p 0.41p 0.50p 444000
29/05/2014 0.50p 0.50p 0.45p 0.50p 0
28/05/2014 0.50p 0.50p 0.45p 0.50p 274745
27/05/2014 0.50p 0.53p 0.50p 0.50p 128409
23/05/2014 0.50p 0.52p 0.46p 0.50p 0
22/05/2014 0.50p 0.52p 0.46p 0.50p 39231
21/05/2014 0.50p 0.53p 0.50p 0.50p 145557
20/05/2014 0.50p 0.51p 0.45p 0.50p 1030010
19/05/2014 0.50p 0.50p 0.45p 0.50p 1100000
16/05/2014 0.50p 0.53p 0.45p 0.50p 480000
15/05/2014 0.50p 0.50p 0.45p 0.50p 17572
14/05/2014 0.50p 0.52p 0.42p 0.50p 509355
13/05/2014 0.50p 0.52p 0.45p 0.50p 1159465
12/05/2014 0.50p 0.52p 0.45p 0.45p 18263
09/05/2014 0.50p 0.52p 0.45p 0.45p 213781
08/05/2014 0.50p 0.52p 0.50p 0.50p 192531
07/05/2014 0.50p 0.53p 0.47p 0.50p 450297
06/05/2014 0.50p 0.54p 0.46p 0.50p 480886
02/05/2014 0.50p 0.50p 0.48p 0.50p 0
01/05/2014 0.50p 0.50p 0.48p 0.50p 310000
30/04/2014 0.50p 0.54p 0.45p 0.50p 724728
29/04/2014 0.48p 0.53p 0.48p 0.50p 1121414
28/04/2014 0.48p 0.50p 0.47p 0.48p 110238
25/04/2014 0.48p 0.50p 0.48p 0.48p 250000
24/04/2014 0.48p 0.50p 0.48p 0.48p 357883
23/04/2014 0.50p 0.50p 0.48p 0.48p 332627
22/04/2014 0.48p 0.49p 0.48p 0.48p 952414
17/04/2014 0.45p 0.48p 0.42p 0.45p 230605
16/04/2014 0.45p 0.48p 0.45p 0.45p 622066
15/04/2014 0.45p 0.47p 0.42p 0.45p 1065261
14/04/2014 0.45p 0.48p 0.42p 0.45p 115000
11/04/2014 0.45p 0.45p 0.42p 0.45p 26592
10/04/2014 0.45p 0.48p 0.40p 0.45p 0
09/04/2014 0.45p 0.48p 0.40p 0.45p 0
08/04/2014 0.45p 0.48p 0.45p 0.45p 261101
07/04/2014 0.45p 0.48p 0.42p 0.45p 445659
04/04/2014 0.45p 0.45p 0.43p 0.45p 8188
03/04/2014 0.45p 0.48p 0.43p 0.45p 0
02/04/2014 0.45p 0.45p 0.43p 0.45p 16223
01/04/2014 0.48p 0.48p 0.44p 0.45p 1626064
31/03/2014 0.48p 0.55p 0.46p 0.48p 0
28/03/2014 0.48p 0.55p 0.46p 0.55p 50000
27/03/2014 0.48p 0.48p 0.46p 0.48p 206474
26/03/2014 0.48p 0.48p 0.46p 0.48p 290214
25/03/2014 0.48p 0.48p 0.46p 0.48p 510000
24/03/2014 0.48p 0.48p 0.46p 0.48p 100000
21/03/2014 0.48p 0.50p 0.48p 0.48p 99718
20/03/2014 0.48p 0.50p 0.46p 0.48p 280417
19/03/2014 0.48p 0.48p 0.45p 0.48p 0
18/03/2014 0.48p 0.48p 0.45p 0.48p 600214
17/03/2014 0.50p 0.55p 0.40p 0.55p 1350732
14/03/2014 0.50p 0.52p 0.50p 0.50p 250000
13/03/2014 0.50p 0.53p 0.47p 0.50p 919862
12/03/2014 0.50p 0.54p 0.50p 0.50p 182809
11/03/2014 0.50p 0.50p 0.47p 0.50p 94173
10/03/2014 0.48p 0.55p 0.47p 0.50p 1749395
07/03/2014 0.45p 0.47p 0.41p 0.45p 624859
06/03/2014 0.45p 0.45p 0.42p 0.45p 0
05/03/2014 0.45p 0.45p 0.42p 0.45p 80903
04/03/2014 0.45p 0.47p 0.44p 0.45p 570365
03/03/2014 0.45p 0.45p 0.40p 0.45p 320000
28/02/2014 0.45p 0.45p 0.42p 0.45p 300000
27/02/2014 0.45p 0.45p 0.41p 0.45p 171640
26/02/2014 0.45p 0.48p 0.45p 0.45p 309791
25/02/2014 0.45p 0.48p 0.41p 0.45p 365000
24/02/2014 0.45p 0.45p 0.42p 0.45p 400000
21/02/2014 0.45p 0.50p 0.45p 0.45p 200000
20/02/2014 0.45p 0.48p 0.45p 0.45p 500000
19/02/2014 0.45p 0.48p 0.45p 0.45p 400000
18/02/2014 0.45p 0.50p 0.45p 0.45p 200000
17/02/2014 0.45p 0.45p 0.41p 0.45p 0
14/02/2014 0.45p 0.45p 0.41p 0.45p 500000
13/02/2014 0.45p 0.45p 0.40p 0.45p 1342220
12/02/2014 0.45p 0.45p 0.40p 0.45p 690714
11/02/2014 0.45p 0.45p 0.40p 0.45p 75000
10/02/2014 0.45p 0.48p 0.40p 0.45p 967895

*Close Price adjusted for both dividends and splits