Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
02/07/2012 0.50p 0.50p 0.45p 0.48p 660035
29/06/2012 0.50p 0.53p 0.50p 0.50p 193499
28/06/2012 0.50p 0.50p 0.46p 0.50p 166901
27/06/2012 0.50p 0.55p 0.45p 0.50p 0
26/06/2012 0.53p 0.55p 0.45p 0.50p 352300
25/06/2012 0.53p 0.58p 0.46p 0.53p 0
22/06/2012 0.58p 0.58p 0.46p 0.53p 603934
21/06/2012 0.55p 0.60p 0.46p 0.58p 235000
20/06/2012 0.48p 0.55p 0.43p 0.55p 2084061
19/06/2012 0.50p 0.50p 0.46p 0.48p 645069
18/06/2012 0.50p 0.54p 0.48p 0.50p 121588
15/06/2012 0.53p 0.53p 0.45p 0.50p 756992
14/06/2012 0.53p 0.54p 0.53p 0.53p 4277
13/06/2012 0.53p 0.55p 0.47p 0.53p 838518
12/06/2012 0.60p 0.60p 0.47p 0.53p 190000
11/06/2012 0.60p 0.63p 0.50p 0.60p 357222
08/06/2012 0.55p 0.60p 0.49p 0.60p 3017049
07/06/2012 0.55p 0.55p 0.50p 0.55p 25967
06/06/2012 0.58p 0.58p 0.50p 0.55p 0
01/06/2012 0.58p 0.58p 0.50p 0.58p 589675
31/05/2012 0.58p 0.63p 0.51p 0.58p 190021
30/05/2012 0.60p 0.65p 0.58p 0.60p 1240000
29/05/2012 0.60p 0.60p 0.58p 0.60p 601098
28/05/2012 0.55p 0.65p 0.52p 0.60p 1186666
25/05/2012 0.55p 0.59p 0.53p 0.55p 1265030
24/05/2012 0.55p 0.58p 0.52p 0.55p 1536491
23/05/2012 0.65p 0.65p 0.50p 0.53p 4692011
22/05/2012 0.65p 0.72p 0.60p 0.65p 1140102
21/05/2012 0.55p 0.70p 0.42p 0.65p 2360518
18/05/2012 0.60p 0.60p 0.47p 0.55p 746017
17/05/2012 0.60p 0.62p 0.56p 0.60p 596673
16/05/2012 0.65p 0.65p 0.55p 0.60p 1611343
15/05/2012 0.65p 0.68p 0.62p 0.65p 309266
14/05/2012 0.65p 0.65p 0.61p 0.65p 73842
11/05/2012 0.65p 0.68p 0.62p 0.65p 1029994
10/05/2012 0.65p 0.67p 0.65p 0.65p 146283
09/05/2012 0.65p 0.67p 0.60p 0.65p 312865
08/05/2012 0.65p 0.68p 0.62p 0.65p 447873
04/05/2012 0.68p 0.68p 0.60p 0.65p 735148
03/05/2012 0.68p 0.70p 0.61p 0.68p 344901
02/05/2012 0.70p 0.70p 0.65p 0.68p 640000
01/05/2012 0.70p 0.70p 0.66p 0.70p 567819
30/04/2012 0.68p 0.74p 0.61p 0.70p 1388095
27/04/2012 0.68p 0.73p 0.61p 0.68p 1484820
26/04/2012 0.70p 0.70p 0.65p 0.70p 317000
25/04/2012 0.70p 0.73p 0.65p 0.70p 1153723
24/04/2012 0.70p 0.71p 0.65p 0.70p 645000
23/04/2012 0.70p 0.70p 0.67p 0.70p 160365
20/04/2012 0.70p 0.70p 0.67p 0.70p 961663
19/04/2012 0.70p 0.70p 0.67p 0.70p 120802
18/04/2012 0.70p 0.72p 0.67p 0.70p 16333
17/04/2012 0.70p 0.75p 0.65p 0.70p 2233202
16/04/2012 0.78p 0.79p 0.70p 0.78p 1068458
13/04/2012 0.78p 0.85p 0.71p 0.78p 655000
12/04/2012 0.78p 0.78p 0.72p 0.78p 350000
11/04/2012 0.75p 0.80p 0.71p 0.78p 1077090
10/04/2012 0.78p 0.78p 0.71p 0.75p 692263
05/04/2012 0.85p 0.86p 0.70p 0.78p 2807158
04/04/2012 0.68p 0.86p 0.60p 0.83p 9954739
03/04/2012 0.65p 0.68p 0.61p 0.68p 1033580
02/04/2012 0.70p 0.70p 0.65p 0.65p 205327
30/03/2012 0.70p 0.70p 0.50p 0.70p 1590326
29/03/2012 0.70p 0.70p 0.65p 0.70p 263000
28/03/2012 0.70p 0.70p 0.65p 0.70p 435664
27/03/2012 0.70p 0.75p 0.65p 0.70p 201785
26/03/2012 0.70p 0.71p 0.66p 0.70p 520000
23/03/2012 0.70p 0.70p 0.65p 0.70p 531312
22/03/2012 0.70p 0.71p 0.66p 0.70p 2070948
21/03/2012 0.70p 0.70p 0.65p 0.70p 408865
20/03/2012 0.70p 0.71p 0.66p 0.70p 369195
19/03/2012 0.70p 0.70p 0.68p 0.70p 10000
16/03/2012 0.70p 0.71p 0.68p 0.70p 953098
15/03/2012 0.70p 0.71p 0.68p 0.70p 400000
14/03/2012 0.70p 0.71p 0.68p 0.70p 831909
13/03/2012 0.70p 0.73p 0.68p 0.70p 2241992
12/03/2012 0.70p 0.75p 0.68p 0.70p 427794
09/03/2012 0.68p 0.76p 0.68p 0.70p 1304378
08/03/2012 0.70p 0.72p 0.64p 0.68p 1112911
07/03/2012 0.75p 0.75p 0.70p 0.70p 381231
06/03/2012 0.75p 0.75p 0.71p 0.75p 311386
05/03/2012 0.75p 0.78p 0.71p 0.75p 392108
02/03/2012 0.75p 0.78p 0.71p 0.75p 741386
01/03/2012 0.75p 0.79p 0.73p 0.75p 551296
29/02/2012 0.75p 0.75p 0.71p 0.75p 24051
28/02/2012 0.75p 0.75p 0.71p 0.75p 0
27/02/2012 0.75p 0.75p 0.71p 0.75p 138000
24/02/2012 0.75p 0.77p 0.71p 0.75p 383156
23/02/2012 0.73p 0.75p 0.71p 0.75p 1194669
22/02/2012 0.75p 0.75p 0.71p 0.73p 1460348
21/02/2012 0.75p 0.75p 0.71p 0.75p 1133809
20/02/2012 0.75p 0.75p 0.71p 0.75p 20000
17/02/2012 0.75p 0.77p 0.70p 0.75p 565000
16/02/2012 0.78p 0.80p 0.71p 0.75p 323395
15/02/2012 0.79p 0.80p 0.76p 0.78p 1536649
14/02/2012 0.79p 0.79p 0.75p 0.79p 31724
13/02/2012 0.79p 0.79p 0.76p 0.79p 1455000
10/02/2012 0.79p 0.79p 0.77p 0.79p 0
09/02/2012 0.79p 0.79p 0.77p 0.79p 598567
08/02/2012 0.76p 0.81p 0.72p 0.79p 995459
07/02/2012 0.76p 0.78p 0.72p 0.76p 112395
06/02/2012 0.76p 0.76p 0.72p 0.76p 183285
03/02/2012 0.79p 0.79p 0.72p 0.76p 791706
02/02/2012 0.79p 0.79p 0.74p 0.79p 248655
01/02/2012 0.79p 0.79p 0.74p 0.79p 6666
31/01/2012 0.78p 0.79p 0.70p 0.79p 490946
30/01/2012 0.83p 0.83p 0.74p 0.78p 491843
27/01/2012 0.83p 0.83p 0.75p 0.83p 37000
26/01/2012 0.83p 0.83p 0.80p 0.83p 500000
25/01/2012 0.80p 0.88p 0.75p 0.83p 887080
24/01/2012 0.65p 0.91p 0.62p 0.80p 3953606
23/01/2012 0.65p 0.68p 0.60p 0.65p 992427
20/01/2012 0.65p 0.70p 0.65p 0.65p 168325
19/01/2012 0.68p 0.69p 0.63p 0.65p 162310
18/01/2012 0.65p 0.69p 0.62p 0.65p 372759
17/01/2012 0.70p 0.70p 0.62p 0.65p 2293430
16/01/2012 0.73p 0.73p 0.65p 0.70p 471101
13/01/2012 0.73p 0.73p 0.70p 0.73p 399981
12/01/2012 0.75p 0.75p 0.65p 0.73p 420000
11/01/2012 0.75p 0.75p 0.70p 0.75p 226761
10/01/2012 0.75p 0.75p 0.70p 0.75p 567472
09/01/2012 0.75p 0.75p 0.70p 0.75p 283400
06/01/2012 0.75p 0.75p 0.70p 0.75p 311084
05/01/2012 0.80p 0.80p 0.71p 0.75p 1554983
04/01/2012 0.65p 0.98p 0.65p 0.80p 9908409
03/01/2012 0.65p 0.68p 0.60p 0.65p 3055217
30/12/2011 0.65p 0.65p 0.60p 0.65p 278559
29/12/2011 0.68p 0.68p 0.58p 0.65p 260000
28/12/2011 0.68p 0.68p 0.65p 0.68p 500000
23/12/2011 0.68p 0.68p 0.65p 0.68p 162571
22/12/2011 0.68p 0.68p 0.68p 0.68p 150000
21/12/2011 0.68p 0.68p 0.66p 0.68p 356096
20/12/2011 0.68p 0.68p 0.65p 0.68p 981222
19/12/2011 0.70p 0.70p 0.65p 0.68p 124532
16/12/2011 0.70p 0.70p 0.65p 0.70p 0
15/12/2011 0.70p 0.70p 0.65p 0.70p 462337
14/12/2011 0.70p 0.72p 0.70p 0.70p 0
13/12/2011 0.70p 0.72p 0.70p 0.70p 12000
12/12/2011 0.70p 0.72p 0.70p 0.70p 20833
09/12/2011 0.70p 0.70p 0.65p 0.70p 0
08/12/2011 0.70p 0.70p 0.65p 0.70p 10000
07/12/2011 0.70p 0.72p 0.65p 0.70p 668348
06/12/2011 0.70p 0.70p 0.65p 0.70p 244344
05/12/2011 0.70p 0.70p 0.66p 0.70p 108125
02/12/2011 0.70p 0.70p 0.66p 0.70p 0
01/12/2011 0.70p 0.70p 0.66p 0.70p 303031
30/11/2011 0.68p 0.70p 0.66p 0.70p 976409
29/11/2011 0.68p 0.70p 0.65p 0.68p 0
28/11/2011 0.70p 0.70p 0.65p 0.68p 1021968
25/11/2011 0.70p 0.70p 0.67p 0.70p 0
24/11/2011 0.70p 0.70p 0.67p 0.70p 14943
23/11/2011 0.70p 0.70p 0.65p 0.70p 556793
22/11/2011 0.70p 0.70p 0.70p 0.70p 33404
21/11/2011 0.70p 0.70p 0.66p 0.70p 44607
18/11/2011 0.70p 0.71p 0.65p 0.70p 405453
17/11/2011 0.70p 0.71p 0.65p 0.70p 80462
16/11/2011 0.70p 0.70p 0.66p 0.70p 64475
15/11/2011 0.73p 0.73p 0.65p 0.70p 205000
14/11/2011 0.70p 0.73p 0.70p 0.73p 570000
11/11/2011 0.68p 0.70p 0.66p 0.70p 440246
10/11/2011 0.68p 0.69p 0.68p 0.68p 160000
09/11/2011 0.78p 0.78p 0.65p 0.68p 761656
08/11/2011 0.78p 0.78p 0.76p 0.78p 370000
07/11/2011 0.78p 0.78p 0.75p 0.78p 0
04/11/2011 0.75p 0.78p 0.75p 0.78p 466530
03/11/2011 0.73p 0.75p 0.72p 0.75p 118484
02/11/2011 0.73p 0.73p 0.72p 0.73p 173472
01/11/2011 0.73p 0.73p 0.68p 0.73p 2000480
31/10/2011 0.80p 0.80p 0.78p 0.78p 2000
28/10/2011 0.80p 0.83p 0.77p 0.80p 0
27/10/2011 0.83p 0.83p 0.77p 0.80p 1075906
26/10/2011 0.83p 0.83p 0.80p 0.83p 316079
25/10/2011 0.83p 0.84p 0.83p 0.83p 10461
24/10/2011 0.83p 0.84p 0.80p 0.83p 607821
21/10/2011 0.83p 0.84p 0.80p 0.83p 360005
20/10/2011 0.83p 0.84p 0.83p 0.83p 5000
19/10/2011 0.83p 0.83p 0.80p 0.83p 25375
18/10/2011 0.83p 0.83p 0.80p 0.83p 50523
17/10/2011 0.83p 0.84p 0.83p 0.83p 55982
14/10/2011 0.90p 0.90p 0.82p 0.83p 1428929
13/10/2011 0.88p 0.92p 0.88p 0.90p 256284
12/10/2011 0.88p 0.89p 0.86p 0.88p 324628
11/10/2011 0.95p 0.95p 0.85p 0.88p 2695621
10/10/2011 0.95p 0.95p 0.90p 0.95p 500000
07/10/2011 0.95p 0.95p 0.91p 0.95p 40000
06/10/2011 0.95p 0.97p 0.91p 0.95p 309377
05/10/2011 0.95p 0.95p 0.91p 0.95p 15000
04/10/2011 0.95p 0.98p 0.91p 0.95p 656404
03/10/2011 0.98p 0.98p 0.97p 0.98p 100000
30/09/2011 0.98p 0.98p 0.95p 0.98p 0
29/09/2011 0.95p 0.98p 0.95p 0.98p 158666
28/09/2011 0.95p 0.98p 0.92p 0.95p 181756
27/09/2011 0.88p 0.91p 0.86p 0.90p 175000
26/09/2011 0.95p 0.95p 0.86p 0.88p 759918
23/09/2011 0.95p 0.95p 0.91p 0.95p 50000
22/09/2011 0.95p 0.97p 0.95p 0.95p 10362
21/09/2011 0.98p 1.00p 0.98p 0.98p 9780

*Close Price adjusted for both dividends and splits