Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/09/2011 0.98p 0.98p 0.87p 0.93p 650000
13/09/2011 1.00p 1.00p 0.90p 0.93p 439083
12/09/2011 0.95p 1.00p 0.90p 1.00p 333218
09/09/2011 1.05p 1.05p 0.88p 0.95p 3121527
08/09/2011 0.93p 1.32p 0.93p 1.03p 5467390
07/09/2011 0.93p 0.94p 0.93p 0.93p 5504
06/09/2011 0.93p 0.95p 0.86p 0.93p 287666
05/09/2011 0.90p 0.95p 0.88p 0.93p 66000
02/09/2011 0.90p 0.93p 0.86p 0.90p 428324
01/09/2011 0.90p 0.94p 0.90p 0.90p 0
31/08/2011 0.90p 0.94p 0.90p 0.90p 64691
30/08/2011 0.88p 0.90p 0.87p 0.90p 106978
26/08/2011 0.93p 0.94p 0.82p 0.88p 1487500
25/08/2011 0.95p 0.95p 0.92p 0.93p 130000
24/08/2011 0.95p 0.97p 0.95p 0.95p 64264
23/08/2011 0.95p 0.95p 0.92p 0.95p 300001
22/08/2011 0.95p 0.96p 0.92p 0.95p 498788
19/08/2011 0.98p 1.01p 0.93p 0.95p 675633
18/08/2011 1.08p 1.19p 0.90p 0.98p 2163068
17/08/2011 0.90p 1.09p 0.90p 1.08p 3265121
16/08/2011 0.90p 0.90p 0.88p 0.90p 50000
15/08/2011 0.90p 0.97p 0.87p 0.90p 543145
12/08/2011 0.88p 0.91p 0.86p 0.90p 502000
11/08/2011 0.83p 0.88p 0.80p 0.88p 260000
10/08/2011 0.83p 0.83p 0.80p 0.83p 804633
09/08/2011 0.80p 0.83p 0.80p 0.83p 1760035
08/08/2011 0.79p 0.83p 0.79p 0.83p 301440
05/08/2011 0.88p 0.89p 0.81p 0.83p 502986
04/08/2011 0.85p 0.94p 0.85p 0.89p 775226
03/08/2011 0.93p 0.93p 0.83p 0.85p 1097176
02/08/2011 0.95p 0.95p 0.90p 0.93p 1143064
01/08/2011 0.95p 1.00p 0.93p 0.95p 403393
29/07/2011 0.95p 1.00p 0.95p 0.95p 124909
28/07/2011 1.00p 1.04p 0.92p 0.95p 1792467
27/07/2011 1.00p 1.00p 0.96p 1.00p 291366
26/07/2011 1.00p 1.00p 0.97p 1.00p 0
25/07/2011 1.00p 1.00p 0.97p 1.00p 230000
22/07/2011 0.98p 1.00p 0.96p 1.00p 1060652
21/07/2011 1.00p 1.00p 0.91p 0.98p 1545847
20/07/2011 0.98p 1.04p 0.98p 1.00p 463835
19/07/2011 0.98p 0.98p 0.94p 0.98p 73895
18/07/2011 1.00p 1.00p 0.91p 0.98p 1886570
15/07/2011 1.00p 1.04p 0.94p 1.00p 106888
14/07/2011 1.00p 1.05p 1.00p 1.00p 350162
13/07/2011 1.00p 1.05p 0.94p 1.00p 371300
12/07/2011 1.00p 1.05p 1.00p 1.00p 46326
11/07/2011 1.00p 1.00p 0.91p 1.00p 75
08/07/2011 1.00p 1.02p 1.00p 1.00p 377946
07/07/2011 1.03p 1.03p 0.91p 1.00p 147823
06/07/2011 1.03p 1.03p 0.97p 1.03p 52462
05/07/2011 1.03p 1.04p 1.03p 1.03p 82601
04/07/2011 1.05p 1.05p 0.95p 1.03p 485000
01/07/2011 1.00p 1.08p 0.96p 1.05p 1232122
30/06/2011 1.00p 1.02p 0.96p 1.00p 746274
29/06/2011 1.00p 1.02p 0.96p 1.00p 31325
28/06/2011 1.00p 1.00p 0.96p 1.00p 30000
27/06/2011 1.00p 1.00p 0.98p 1.00p 138988
24/06/2011 1.00p 1.03p 0.96p 1.00p 623094
23/06/2011 1.00p 1.01p 0.94p 0.98p 1639613
22/06/2011 1.08p 1.08p 0.95p 1.00p 1444052
21/06/2011 1.20p 1.20p 1.08p 1.08p 1330040
20/06/2011 1.05p 1.30p 1.04p 1.20p 4838835
17/06/2011 1.05p 1.05p 1.04p 1.05p 28849
16/06/2011 1.05p 1.05p 1.01p 1.05p 70770
15/06/2011 1.05p 1.05p 1.01p 1.05p 15000
14/06/2011 1.05p 1.06p 1.01p 1.05p 215331
13/06/2011 1.08p 1.08p 0.97p 1.05p 200000
10/06/2011 1.15p 1.15p 1.06p 1.10p 346359
09/06/2011 1.15p 1.15p 1.10p 1.15p 1027168
08/06/2011 1.08p 1.17p 1.04p 1.15p 730604
07/06/2011 1.08p 1.12p 0.97p 1.08p 992639
06/06/2011 1.15p 1.15p 1.00p 1.08p 1035981
03/06/2011 1.10p 1.13p 1.01p 1.13p 240000
02/06/2011 1.10p 1.13p 1.01p 1.10p 157867
01/06/2011 1.10p 1.13p 1.10p 1.10p 6807
31/05/2011 1.10p 1.12p 1.01p 1.10p 565964
27/05/2011 1.10p 1.12p 1.00p 1.10p 392034
26/05/2011 1.13p 1.15p 1.04p 1.10p 156860
25/05/2011 1.10p 1.15p 1.09p 1.13p 438849
24/05/2011 1.08p 1.14p 1.02p 1.10p 824092
23/05/2011 1.15p 1.17p 1.00p 1.08p 1233381
20/05/2011 1.15p 1.18p 1.11p 1.15p 191210
19/05/2011 1.15p 1.20p 1.10p 1.15p 355000
18/05/2011 1.25p 1.28p 1.15p 1.15p 412275
17/05/2011 1.33p 1.34p 1.18p 1.25p 2343201
16/05/2011 1.28p 1.38p 1.25p 1.33p 3637724
13/05/2011 1.28p 1.36p 1.23p 1.28p 2144395
12/05/2011 1.30p 1.46p 1.20p 1.28p 2423306
11/05/2011 1.13p 1.40p 1.13p 1.30p 9297833
10/05/2011 1.05p 1.17p 1.01p 1.13p 2280592
09/05/2011 1.05p 1.07p 1.00p 1.05p 1257987
06/05/2011 1.05p 1.05p 1.00p 1.05p 555524
05/05/2011 1.10p 1.10p 1.04p 1.05p 67573
04/05/2011 1.10p 1.10p 1.02p 1.10p 364287
03/05/2011 1.10p 1.10p 1.02p 1.10p 843494
28/04/2011 1.10p 1.20p 1.02p 1.10p 178000
27/04/2011 1.10p 1.18p 1.03p 1.10p 120353
26/04/2011 1.13p 1.13p 1.00p 1.10p 411000
21/04/2011 1.05p 1.15p 1.01p 1.13p 2624823
20/04/2011 1.03p 1.08p 1.00p 1.05p 2364676
19/04/2011 1.15p 1.15p 0.99p 1.03p 1307407
18/04/2011 1.15p 1.15p 1.05p 1.15p 119485
15/04/2011 1.15p 1.15p 1.05p 1.15p 673469
14/04/2011 1.15p 1.15p 1.05p 1.15p 254256
13/04/2011 1.13p 1.19p 1.05p 1.15p 1172810
12/04/2011 1.13p 1.13p 1.06p 1.13p 102283
11/04/2011 1.10p 1.13p 1.01p 1.13p 1145044
08/04/2011 1.10p 1.10p 1.09p 1.10p 414305
07/04/2011 0.95p 1.13p 0.95p 1.10p 8234615
06/04/2011 1.03p 1.03p 0.96p 0.99p 1885853
05/04/2011 1.05p 1.05p 1.00p 1.03p 2726484
04/04/2011 1.10p 1.10p 1.00p 1.05p 955712
01/04/2011 1.13p 1.13p 1.02p 1.10p 1723860
31/03/2011 1.15p 1.15p 1.07p 1.13p 921229
30/03/2011 1.18p 1.20p 1.08p 1.15p 3124415
29/03/2011 1.05p 1.28p 0.95p 1.18p 6898699
28/03/2011 1.10p 1.10p 0.95p 1.08p 1880865
25/03/2011 1.10p 1.10p 1.06p 1.10p 992014
24/03/2011 1.10p 1.13p 1.05p 1.10p 1243616
23/03/2011 1.10p 1.10p 1.05p 1.10p 17261
22/03/2011 1.18p 1.18p 1.03p 1.10p 1375000
21/03/2011 1.18p 1.22p 1.10p 1.18p 2190000
18/03/2011 1.15p 1.24p 1.15p 1.18p 954009
17/03/2011 1.15p 1.20p 1.11p 1.15p 1447342
16/03/2011 1.15p 1.20p 1.11p 1.15p 1041082
15/03/2011 1.08p 1.20p 0.95p 1.15p 4186861
14/03/2011 1.20p 1.23p 1.05p 1.15p 2035972
11/03/2011 1.33p 1.33p 1.00p 1.20p 4199225
10/03/2011 1.35p 1.35p 1.30p 1.33p 233225
09/03/2011 1.35p 1.40p 1.35p 1.38p 675958
08/03/2011 1.43p 1.40p 1.35p 1.38p 486074
07/03/2011 1.45p 1.47p 1.35p 1.43p 1372793
04/03/2011 1.40p 1.48p 1.40p 1.48p 1763800
03/03/2011 1.45p 1.50p 1.38p 1.40p 1096414
02/03/2011 1.48p 1.54p 1.35p 1.45p 3486764
01/03/2011 1.50p 1.60p 1.35p 1.48p 2485324
28/02/2011 1.50p 1.56p 1.37p 1.50p 1880302
25/02/2011 1.40p 1.59p 1.42p 1.50p 307234
24/02/2011 1.45p 1.45p 1.36p 1.40p 2288369
23/02/2011 1.38p 1.50p 1.32p 1.45p 3790730
22/02/2011 1.38p 1.39p 1.34p 1.38p 642614
21/02/2011 1.38p 1.40p 1.30p 1.38p 1152647
18/02/2011 1.35p 1.40p 1.25p 1.38p 773488
17/02/2011 1.35p 1.35p 1.25p 1.35p 286175
16/02/2011 1.38p 1.38p 1.30p 1.38p 452790
15/02/2011 1.38p 1.38p 1.32p 1.38p 425859
14/02/2011 1.38p 1.42p 1.30p 1.38p 1698424
11/02/2011 1.34p 1.38p 1.32p 1.38p 1664117
10/02/2011 1.34p 1.43p 1.34p 1.38p 1234341
09/02/2011 1.51p 1.51p 1.33p 1.38p 2432362
08/02/2011 1.51p 1.54p 1.42p 1.48p 2853431
07/02/2011 1.53p 1.53p 1.46p 1.50p 887201
04/02/2011 1.53p 1.55p 1.46p 1.50p 1448090
03/02/2011 1.49p 1.53p 1.46p 1.50p 1602761
02/02/2011 1.47p 1.50p 1.45p 1.50p 1383200
01/02/2011 1.48p 1.48p 1.45p 1.48p 529040
31/01/2011 1.48p 1.50p 1.45p 1.48p 2292399
28/01/2011 1.50p 1.50p 1.40p 1.48p 5452040
27/01/2011 1.46p 1.55p 1.42p 1.50p 2403719
26/01/2011 1.50p 1.50p 1.40p 1.45p 808813
25/01/2011 1.58p 1.59p 1.45p 1.50p 3083197
24/01/2011 1.55p 1.70p 1.52p 1.58p 2300234
21/01/2011 1.63p 1.63p 1.15p 1.53p 1989647
20/01/2011 1.68p 1.68p 1.55p 1.63p 1259552
19/01/2011 1.78p 1.78p 1.58p 1.68p 3013188
18/01/2011 1.88p 1.89p 1.71p 1.78p 2906294
17/01/2011 1.76p 1.94p 1.75p 1.88p 9603939
14/01/2011 1.84p 1.85p 1.65p 1.75p 2835498
13/01/2011 1.69p 1.88p 1.68p 1.78p 3413690
12/01/2011 1.63p 1.82p 1.63p 1.75p 10417103
11/01/2011 1.44p 1.80p 1.40p 1.63p 5679169
10/01/2011 1.55p 1.56p 1.35p 1.40p 2375750
07/01/2011 1.58p 1.61p 1.50p 1.55p 1983129
06/01/2011 1.65p 1.85p 1.35p 1.58p 7388987
05/01/2011 1.40p 1.68p 1.36p 1.60p 9726979
04/01/2011 1.30p 1.45p 1.26p 1.40p 5843770
31/12/2010 1.30p 1.33p 1.26p 1.33p 420613
30/12/2010 1.13p 1.35p 1.12p 1.30p 5969196
29/12/2010 1.10p 1.18p 1.08p 1.13p 784185
24/12/2010 1.15p 1.18p 1.00p 1.10p 221709
23/12/2010 1.20p 1.20p 0.85p 1.15p 1619735
22/12/2010 1.20p 1.20p 1.10p 1.20p 714370
21/12/2010 1.23p 1.23p 1.10p 1.20p 669375
20/12/2010 1.25p 1.25p 1.16p 1.23p 1044635
17/12/2010 1.25p 1.29p 1.15p 1.25p 4219708
16/12/2010 1.30p 1.31p 1.14p 1.25p 3583714
15/12/2010 1.10p 1.63p 1.00p 1.30p 9664899
14/12/2010 1.10p 1.10p 1.10p 1.10p 134785
13/12/2010 1.13p 1.13p 1.06p 1.10p 1483790
10/12/2010 1.13p 1.13p 1.10p 1.13p 427529
09/12/2010 1.13p 1.14p 1.10p 1.13p 1283058
08/12/2010 1.13p 1.14p 1.10p 1.13p 1171423
07/12/2010 1.13p 1.15p 1.11p 1.13p 570316
06/12/2010 1.23p 1.23p 1.10p 1.13p 2439272
03/12/2010 1.15p 1.27p 1.15p 1.23p 5269310
02/12/2010 1.08p 1.20p 1.02p 1.15p 4058537
01/12/2010 1.15p 1.15p 1.02p 1.05p 1548902
30/11/2010 1.20p 1.20p 1.08p 1.15p 1459105
29/11/2010 1.20p 1.23p 1.15p 1.20p 410237
26/11/2010 1.20p 1.20p 1.15p 1.20p 666598

*Close Price adjusted for both dividends and splits