Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
25/11/2010 1.18p 1.22p 1.15p 1.20p 3520197
24/11/2010 1.23p 1.23p 1.11p 1.18p 634710
23/11/2010 1.20p 1.30p 1.16p 1.25p 10348452
22/11/2010 1.10p 1.21p 1.10p 1.20p 4024034
19/11/2010 1.13p 1.14p 1.05p 1.10p 829402
18/11/2010 1.08p 1.15p 1.05p 1.13p 1521273
17/11/2010 1.15p 1.19p 1.02p 1.08p 2803087
16/11/2010 1.18p 1.19p 1.11p 1.15p 1590537
15/11/2010 1.08p 1.35p 1.08p 1.18p 5422481
12/11/2010 1.08p 1.10p 1.06p 1.08p 728517
11/11/2010 1.08p 1.13p 1.05p 1.08p 1116580
10/11/2010 1.13p 1.13p 1.01p 1.08p 1520413
09/11/2010 1.30p 1.30p 1.03p 1.13p 2733739
08/11/2010 1.18p 1.30p 1.18p 1.28p 4209319
05/11/2010 1.10p 1.35p 1.10p 1.18p 21404900
04/11/2010 1.10p 1.20p 1.05p 1.10p 25054376
03/11/2010 1.30p 1.30p 1.00p 1.15p 8380630
02/11/2010 1.30p 1.30p 1.28p 1.30p 75000
01/11/2010 1.30p 1.30p 1.24p 1.30p 340000
29/10/2010 1.13p 1.38p 1.13p 1.30p 1260313
28/10/2010 1.13p 1.19p 1.06p 1.13p 259653
27/10/2010 1.13p 1.24p 1.06p 1.13p 633788
26/10/2010 1.13p 1.24p 1.13p 1.13p 570083
25/10/2010 1.13p 1.19p 1.00p 1.13p 470000
22/10/2010 1.28p 1.28p 1.10p 1.13p 300000
21/10/2010 1.28p 1.28p 1.20p 1.28p 535498
20/10/2010 1.28p 1.28p 1.03p 1.28p 179552
19/10/2010 1.33p 1.34p 1.25p 1.28p 430375
18/10/2010 1.20p 1.34p 1.20p 1.33p 120875
15/10/2010 1.35p 1.35p 1.25p 1.33p 389723
14/10/2010 1.40p 1.40p 1.26p 1.35p 589155
13/10/2010 1.45p 1.45p 1.30p 1.40p 612555
12/10/2010 1.53p 1.53p 1.41p 1.45p 662739
11/10/2010 1.43p 1.48p 1.35p 1.45p 223272
08/10/2010 1.40p 1.48p 1.35p 1.43p 1272711
07/10/2010 1.25p 1.40p 1.16p 1.40p 2451902
06/10/2010 1.38p 1.38p 1.15p 1.25p 944772
05/10/2010 1.50p 1.50p 1.30p 1.38p 888719
04/10/2010 1.33p 1.62p 1.29p 1.50p 1866217
01/10/2010 1.65p 1.65p 1.20p 1.33p 1328112
30/09/2010 1.65p 1.65p 1.55p 1.65p 509995
29/09/2010 1.65p 1.69p 1.55p 1.65p 967194
28/09/2010 1.55p 1.73p 1.55p 1.65p 1839564
27/09/2010 1.25p 1.72p 1.25p 1.55p 5949898
24/09/2010 0.90p 1.30p 0.90p 1.20p 2235674
23/09/2010 0.83p 1.00p 0.81p 0.90p 774608
22/09/2010 0.83p 0.83p 0.81p 0.83p 100117
21/09/2010 0.83p 0.83p 0.81p 0.83p 8950
20/09/2010 0.83p 0.83p 0.81p 0.83p 395000
17/09/2010 0.83p 0.90p 0.83p 0.83p 439731
16/09/2010 0.83p 0.83p 0.83p 0.83p 0
15/09/2010 0.83p 0.88p 0.81p 0.83p 232754
14/09/2010 0.83p 0.83p 0.83p 0.83p 0
13/09/2010 0.83p 0.83p 0.83p 0.83p 0
10/09/2010 0.83p 0.88p 0.81p 0.83p 750505
09/09/2010 0.83p 0.88p 0.78p 0.83p 330662
08/09/2010 0.83p 0.86p 0.80p 0.83p 78353
07/09/2010 0.83p 0.86p 0.83p 0.83p 7506
06/09/2010 0.83p 0.83p 0.75p 0.83p 22613
03/09/2010 0.78p 0.87p 0.78p 0.83p 116818
02/09/2010 0.78p 0.89p 0.71p 0.78p 399762
01/09/2010 0.78p 0.83p 0.70p 0.78p 328177
31/08/2010 0.75p 0.85p 0.60p 0.78p 1944038
27/08/2010 0.75p 0.77p 0.75p 0.75p 200000
26/08/2010 0.78p 0.78p 0.75p 0.75p 64749
25/08/2010 0.78p 0.78p 0.78p 0.78p 0
24/08/2010 0.78p 0.78p 0.78p 0.78p 0
23/08/2010 0.78p 0.78p 0.70p 0.78p 395000
20/08/2010 0.78p 0.80p 0.78p 0.78p 20000
19/08/2010 0.78p 0.78p 0.78p 0.78p 0
18/08/2010 0.85p 0.85p 0.60p 0.78p 161111
17/08/2010 0.85p 0.85p 0.85p 0.85p 0
16/08/2010 0.88p 0.88p 0.70p 0.85p 100000
13/08/2010 0.88p 0.88p 0.75p 0.88p 10000
12/08/2010 0.88p 0.88p 0.88p 0.88p 0
11/08/2010 0.88p 0.95p 0.75p 0.88p 116523
10/08/2010 0.93p 0.93p 0.73p 0.88p 136000
09/08/2010 0.95p 0.95p 0.80p 0.93p 558972
06/08/2010 0.95p 0.99p 0.91p 0.95p 1351829
05/08/2010 0.95p 0.98p 0.92p 0.95p 383960
04/08/2010 0.88p 0.98p 0.84p 0.95p 578744
03/08/2010 0.65p 0.98p 0.65p 0.88p 609796
02/08/2010 0.65p 0.79p 0.50p 0.65p 262000
30/07/2010 0.65p 0.88p 0.65p 0.65p 473689
29/07/2010 0.65p 0.73p 0.58p 0.65p 141329
28/07/2010 0.65p 0.74p 0.58p 0.65p 185361
27/07/2010 0.68p 0.68p 0.65p 0.65p 0
26/07/2010 0.73p 0.75p 0.63p 0.68p 603185
23/07/2010 0.78p 0.78p 0.73p 0.73p 130450
22/07/2010 0.78p 0.78p 0.71p 0.78p 107266
21/07/2010 0.88p 0.88p 0.78p 0.78p 680547
20/07/2010 0.88p 0.88p 0.88p 0.88p 0
19/07/2010 0.88p 0.88p 0.83p 0.88p 4463
16/07/2010 0.88p 0.88p 0.81p 0.88p 40791
15/07/2010 0.88p 0.88p 0.80p 0.88p 15200
14/07/2010 0.90p 0.90p 0.88p 0.88p 0
13/07/2010 0.90p 0.90p 0.80p 0.90p 57295
12/07/2010 0.90p 0.92p 0.80p 0.90p 115000
09/07/2010 0.90p 0.90p 0.81p 0.90p 48643
08/07/2010 0.90p 0.90p 0.90p 0.90p 0
07/07/2010 0.90p 0.90p 0.88p 0.90p 7334
06/07/2010 0.95p 0.95p 0.80p 0.90p 344231
05/07/2010 0.95p 0.95p 0.95p 0.95p 0
02/07/2010 0.95p 1.00p 0.80p 0.95p 169500
01/07/2010 0.95p 1.00p 0.95p 0.95p 50000
30/06/2010 0.95p 1.03p 0.80p 0.95p 39327
29/06/2010 0.95p 0.95p 0.95p 0.95p 0
28/06/2010 0.95p 0.98p 0.95p 0.95p 10000
25/06/2010 1.10p 1.12p 0.95p 0.95p 201808
24/06/2010 1.10p 1.10p 1.00p 1.10p 66341
23/06/2010 1.10p 1.10p 1.00p 1.10p 132250
22/06/2010 1.10p 1.10p 1.00p 1.10p 75000
21/06/2010 1.10p 1.10p 1.01p 1.10p 5600
18/06/2010 1.15p 1.15p 1.10p 1.10p 60817
17/06/2010 1.15p 1.20p 1.00p 1.15p 1530007
16/06/2010 0.95p 1.50p 0.95p 1.15p 2488110
15/06/2010 0.95p 0.98p 0.95p 0.95p 6454
14/06/2010 0.95p 0.98p 0.91p 0.95p 487576
11/06/2010 0.95p 0.95p 0.91p 0.95p 54782
10/06/2010 0.95p 0.95p 0.90p 0.95p 621666
09/06/2010 0.95p 0.95p 0.95p 0.95p 0
08/06/2010 0.85p 1.00p 0.85p 0.95p 1005766
07/06/2010 0.83p 0.90p 0.80p 0.85p 130420
04/06/2010 0.83p 0.83p 0.83p 0.83p 0
03/06/2010 0.83p 0.89p 0.83p 0.83p 20904
02/06/2010 0.83p 0.83p 0.83p 0.83p 0
01/06/2010 0.83p 0.89p 0.83p 0.83p 55910
28/05/2010 0.85p 0.90p 0.75p 0.83p 1268456
27/05/2010 0.85p 0.87p 0.80p 0.85p 162395
26/05/2010 0.90p 0.90p 0.80p 0.85p 250000
25/05/2010 0.90p 0.90p 0.84p 0.90p 12001
24/05/2010 0.90p 0.90p 0.84p 0.90p 200000
21/05/2010 0.90p 0.90p 0.83p 0.90p 72346
20/05/2010 0.90p 0.90p 0.90p 0.90p 3316
19/05/2010 0.90p 0.96p 0.90p 0.90p 4000
18/05/2010 0.90p 0.90p 0.90p 0.90p 0
17/05/2010 0.90p 0.90p 0.90p 0.90p 0
14/05/2010 0.90p 0.90p 0.80p 0.90p 221015
13/05/2010 0.90p 0.96p 0.90p 0.90p 104036
12/05/2010 0.90p 0.90p 0.90p 0.90p 0
11/05/2010 0.95p 0.95p 0.90p 0.90p 0
10/05/2010 0.95p 1.04p 0.80p 0.95p 83839
07/05/2010 1.03p 1.05p 0.86p 0.95p 84725
06/05/2010 1.03p 1.03p 0.96p 1.03p 2500
05/05/2010 1.03p 1.03p 0.92p 1.03p 110455
04/05/2010 0.98p 1.10p 0.95p 1.03p 951138
30/04/2010 0.98p 0.98p 0.98p 0.98p 0
29/04/2010 0.98p 1.10p 0.98p 0.98p 450000
28/04/2010 1.05p 1.05p 0.88p 0.98p 402840
27/04/2010 1.13p 1.14p 1.00p 1.05p 369034
26/04/2010 1.13p 1.15p 1.10p 1.13p 466310
23/04/2010 1.13p 1.13p 1.10p 1.13p 150269
22/04/2010 1.13p 1.13p 1.00p 1.13p 462644
21/04/2010 1.05p 1.15p 1.05p 1.13p 770000
20/04/2010 1.05p 1.05p 1.04p 1.05p 108743
19/04/2010 1.05p 1.05p 1.05p 1.05p 204692
16/04/2010 0.95p 1.10p 0.95p 1.05p 1278844
15/04/2010 0.85p 1.11p 0.85p 0.90p 2535809
14/04/2010 0.93p 0.96p 0.81p 0.85p 1676164
13/04/2010 0.66p 1.03p 0.66p 0.93p 7910721
12/04/2010 0.66p 0.68p 0.66p 0.66p 250000
09/04/2010 0.67p 0.67p 0.64p 0.66p 420681
08/04/2010 0.67p 0.67p 0.64p 0.67p 59500
07/04/2010 0.63p 0.67p 0.63p 0.67p 1522039
06/04/2010 0.63p 0.63p 0.61p 0.63p 65010
01/04/2010 0.63p 0.63p 0.60p 0.63p 909088
31/03/2010 0.63p 0.64p 0.63p 0.63p 100000
30/03/2010 0.63p 0.63p 0.60p 0.63p 54726
29/03/2010 0.63p 0.63p 0.60p 0.63p 20000
26/03/2010 0.63p 0.63p 0.63p 0.63p 0
25/03/2010 0.63p 0.63p 0.61p 0.63p 15000
24/03/2010 0.63p 0.63p 0.63p 0.63p 0
23/03/2010 0.63p 0.63p 0.60p 0.63p 189294
22/03/2010 0.63p 0.63p 0.60p 0.63p 215000
19/03/2010 0.63p 0.63p 0.60p 0.63p 5751
18/03/2010 0.63p 0.64p 0.63p 0.63p 37011
17/03/2010 0.63p 0.63p 0.61p 0.63p 1250
16/03/2010 0.63p 0.63p 0.61p 0.63p 7128
15/03/2010 0.63p 0.65p 0.63p 0.63p 292511
12/03/2010 0.63p 0.65p 0.63p 0.63p 550000
11/03/2010 0.63p 0.63p 0.63p 0.63p 0
10/03/2010 0.63p 0.63p 0.61p 0.63p 30000
09/03/2010 0.63p 0.63p 0.61p 0.63p 100000
08/03/2010 0.63p 0.65p 0.63p 0.63p 130000
05/03/2010 0.63p 0.63p 0.62p 0.63p 112903
04/03/2010 0.63p 0.63p 0.62p 0.63p 241378
03/03/2010 0.63p 0.63p 0.62p 0.63p 15000
02/03/2010 0.63p 0.63p 0.62p 0.63p 6345
01/03/2010 0.63p 0.63p 0.63p 0.63p 0
26/02/2010 0.63p 0.63p 0.63p 0.63p 0
25/02/2010 0.63p 0.63p 0.61p 0.63p 7785
24/02/2010 0.65p 0.69p 0.60p 0.63p 425870
23/02/2010 0.65p 0.69p 0.65p 0.65p 311000
22/02/2010 0.65p 0.65p 0.63p 0.65p 420000
19/02/2010 0.73p 0.73p 0.55p 0.65p 1348302
18/02/2010 0.73p 0.73p 0.73p 0.73p 0
17/02/2010 0.73p 0.73p 0.73p 0.73p 0
16/02/2010 0.73p 0.74p 0.73p 0.73p 20000
15/02/2010 0.73p 0.73p 0.70p 0.73p 50000
12/02/2010 0.73p 0.73p 0.70p 0.73p 1140

*Close Price adjusted for both dividends and splits