Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/12/2021 22.00p 23.20p 20.00p 20.80p 13153026
17/12/2021 22.75p 23.50p 20.50p 23.20p 10100414
16/12/2021 22.75p 26.00p 22.05p 22.50p 21175288
15/12/2021 21.75p 22.50p 20.50p 21.00p 6767351
14/12/2021 19.75p 22.50p 19.00p 21.60p 8412875
13/12/2021 20.75p 20.75p 19.00p 19.50p 11114171
10/12/2021 21.25p 22.50p 20.00p 20.00p 10092897
09/12/2021 21.00p 22.00p 20.00p 21.10p 11189398
08/12/2021 21.50p 23.00p 20.70p 20.70p 12147030
07/12/2021 23.50p 24.00p 21.00p 21.30p 14455237
06/12/2021 23.25p 23.50p 21.00p 22.00p 9915945
03/12/2021 23.25p 24.50p 22.50p 23.25p 6090891
02/12/2021 23.25p 23.50p 22.00p 23.30p 7667381
01/12/2021 23.00p 24.69p 22.00p 23.50p 4417305
30/11/2021 23.75p 24.50p 22.50p 22.60p 7462799
29/11/2021 24.00p 24.50p 22.00p 23.50p 9124511
26/11/2021 24.50p 25.50p 23.00p 23.80p 7281385
25/11/2021 24.00p 25.80p 23.50p 24.06p 8622754
24/11/2021 25.25p 26.00p 23.00p 23.60p 6401341
23/11/2021 24.25p 25.00p 23.03p 24.50p 10675399
22/11/2021 27.00p 27.00p 23.50p 25.00p 12625027
19/11/2021 28.00p 28.40p 26.40p 26.40p 9226747
18/11/2021 28.50p 29.50p 27.00p 27.00p 6841458
17/11/2021 28.00p 29.25p 27.50p 29.00p 8007421
16/11/2021 30.75p 31.50p 27.50p 28.50p 23430340
15/11/2021 26.25p 30.85p 25.50p 30.00p 23563136
12/11/2021 26.25p 27.00p 25.50p 25.98p 3860275
11/11/2021 26.00p 27.50p 25.00p 26.98p 7132671
10/11/2021 23.75p 26.60p 23.50p 26.60p 6643562
09/11/2021 24.50p 24.78p 23.60p 24.50p 5745456
08/11/2021 25.25p 26.00p 24.00p 24.50p 7165585
05/11/2021 25.75p 26.50p 24.50p 25.30p 5451757
04/11/2021 26.00p 26.40p 25.00p 25.20p 9194415
03/11/2021 26.25p 27.50p 25.50p 26.20p 9446299
02/11/2021 25.75p 28.25p 25.50p 26.50p 19295292
01/11/2021 24.50p 27.50p 23.50p 26.50p 22374518
29/10/2021 22.50p 26.50p 22.50p 24.00p 28740432
28/10/2021 23.50p 25.00p 20.50p 22.50p 25686488
27/10/2021 21.25p 22.00p 19.00p 19.80p 23834976
26/10/2021 22.25p 22.50p 20.50p 21.40p 13951189
25/10/2021 23.00p 23.30p 21.50p 22.50p 8888483
22/10/2021 23.25p 23.50p 22.50p 22.80p 5493974
21/10/2021 22.50p 24.00p 22.50p 22.80p 3146493
20/10/2021 23.00p 23.14p 22.00p 23.00p 6670938
19/10/2021 23.25p 23.50p 22.50p 23.10p 6508825
18/10/2021 24.25p 24.50p 23.00p 23.50p 4564091
15/10/2021 24.00p 25.00p 23.50p 24.20p 7802745
14/10/2021 23.00p 24.40p 22.50p 24.00p 4007917
13/10/2021 23.00p 24.00p 22.50p 23.18p 5357003
12/10/2021 24.00p 24.19p 22.00p 22.50p 10024196
11/10/2021 24.00p 25.00p 23.50p 23.70p 8620726
08/10/2021 23.50p 24.50p 22.75p 23.90p 8985113
07/10/2021 24.25p 25.00p 23.00p 23.30p 8210175
06/10/2021 24.75p 25.00p 22.86p 24.25p 11749260
05/10/2021 25.75p 26.00p 24.50p 24.80p 5068154
04/10/2021 25.75p 26.50p 24.50p 25.70p 7318018
01/10/2021 25.75p 26.75p 24.50p 25.50p 11168531
30/09/2021 25.25p 27.00p 24.50p 25.00p 9977434
29/09/2021 26.00p 26.00p 24.50p 25.50p 9932483
28/09/2021 25.50p 27.50p 25.00p 26.00p 17934484
27/09/2021 23.75p 27.00p 23.75p 26.00p 23973156
24/09/2021 23.75p 25.00p 23.00p 23.60p 11130813
23/09/2021 24.00p 24.95p 22.60p 23.60p 14996543
22/09/2021 21.00p 26.00p 20.50p 23.80p 40237492
21/09/2021 23.00p 23.58p 20.50p 21.20p 29946176
20/09/2021 26.75p 27.50p 22.00p 23.00p 53735184
17/09/2021 27.00p 29.00p 26.00p 26.00p 14116719
16/09/2021 29.25p 29.50p 26.00p 27.48p 32489192
15/09/2021 35.00p 35.60p 29.00p 29.00p 33698948
14/09/2021 33.75p 34.50p 32.00p 32.50p 11560282
13/09/2021 36.00p 37.00p 33.05p 34.50p 11053473
10/09/2021 36.25p 38.00p 34.26p 35.20p 21870368
09/09/2021 32.75p 36.25p 29.67p 34.50p 43013600
08/09/2021 34.25p 35.40p 31.50p 32.80p 21018352
07/09/2021 39.00p 39.90p 31.50p 35.50p 65937988
06/09/2021 29.00p 36.85p 27.50p 36.50p 48732992
03/09/2021 25.00p 30.00p 24.00p 28.14p 38787816
02/09/2021 24.50p 25.65p 22.30p 25.00p 23211590
01/09/2021 20.00p 25.50p 19.00p 23.50p 48804352
31/08/2021 15.38p 20.00p 14.13p 18.50p 33944552
27/08/2021 15.63p 16.00p 14.50p 15.00p 20726582
26/08/2021 16.75p 17.50p 15.26p 15.70p 20733220
25/08/2021 16.50p 17.00p 15.90p 16.40p 5249351
24/08/2021 16.75p 17.50p 16.00p 16.30p 5341719
23/08/2021 16.50p 17.24p 16.00p 16.60p 8910082
20/08/2021 17.00p 18.00p 16.13p 16.50p 7108812
19/08/2021 17.75p 18.50p 16.50p 17.00p 5891791
18/08/2021 17.25p 18.18p 16.00p 17.60p 11522495
17/08/2021 17.75p 18.00p 16.50p 16.90p 13182026
16/08/2021 18.75p 19.00p 17.50p 17.70p 12431068
13/08/2021 19.00p 19.50p 18.50p 18.90p 6439290
12/08/2021 19.25p 19.50p 18.50p 19.00p 5158828
11/08/2021 19.50p 21.00p 19.00p 19.30p 5441868
10/08/2021 20.00p 20.10p 19.10p 19.50p 7536375
09/08/2021 20.25p 21.00p 19.50p 20.30p 4936404
06/08/2021 20.00p 21.00p 19.65p 21.00p 7089283
05/08/2021 20.50p 21.10p 19.20p 19.20p 4951785
04/08/2021 21.00p 21.50p 20.00p 20.64p 3008387
03/08/2021 20.75p 22.00p 20.50p 20.80p 4585000
02/08/2021 21.25p 22.00p 20.00p 20.98p 3545831
30/07/2021 19.75p 21.92p 19.63p 21.00p 7078578
29/07/2021 20.00p 20.50p 19.00p 20.00p 2688656
28/07/2021 19.50p 20.96p 19.41p 19.59p 3544742
27/07/2021 19.50p 20.50p 19.00p 19.80p 4445550
26/07/2021 20.00p 20.50p 19.04p 19.10p 9251639
23/07/2021 20.50p 21.00p 19.50p 20.00p 2628101
22/07/2021 20.75p 21.50p 20.00p 20.20p 3415373
21/07/2021 20.25p 21.00p 19.50p 20.75p 6104562
20/07/2021 20.50p 21.00p 19.50p 20.30p 3732199
19/07/2021 21.50p 21.74p 20.14p 20.50p 5366291
16/07/2021 21.00p 22.00p 20.50p 20.60p 6311807
15/07/2021 20.50p 23.00p 20.10p 21.00p 10253347
14/07/2021 20.50p 20.95p 19.50p 20.30p 6216480
13/07/2021 21.50p 22.00p 20.00p 20.50p 4293965
12/07/2021 20.75p 21.85p 19.50p 21.50p 5791264
09/07/2021 20.00p 21.46p 19.60p 20.50p 4335020
08/07/2021 20.25p 20.50p 19.50p 20.00p 4276448
07/07/2021 20.75p 22.00p 20.00p 20.10p 8753255
06/07/2021 21.00p 22.00p 20.50p 21.00p 5215494
05/07/2021 20.50p 22.00p 20.00p 20.52p 5974995
02/07/2021 20.00p 22.00p 19.75p 21.00p 7611945
01/07/2021 20.00p 20.94p 19.50p 19.60p 6623404
30/06/2021 21.00p 21.50p 19.89p 19.89p 5835561
29/06/2021 21.75p 22.50p 20.50p 20.60p 6592776
28/06/2021 22.25p 24.00p 21.26p 22.00p 5738510
25/06/2021 19.50p 23.20p 19.50p 23.00p 13615140
24/06/2021 19.50p 21.00p 19.20p 20.00p 6523795
23/06/2021 19.50p 20.00p 18.60p 19.60p 9023041
22/06/2021 20.00p 20.50p 18.55p 19.50p 25482636
21/06/2021 21.50p 21.79p 19.50p 20.00p 11163762
18/06/2021 20.50p 22.00p 19.76p 22.00p 11284110
17/06/2021 20.75p 22.00p 18.50p 20.50p 21616742
16/06/2021 22.25p 22.50p 20.17p 20.50p 14068777
15/06/2021 22.75p 23.00p 21.50p 22.00p 8299797
14/06/2021 22.50p 24.00p 22.00p 23.00p 5718417
11/06/2021 21.75p 23.50p 21.75p 23.50p 8141116
10/06/2021 22.50p 23.50p 21.51p 22.00p 8067064
09/06/2021 22.00p 24.96p 22.00p 22.00p 10339575
08/06/2021 22.25p 23.00p 21.50p 22.50p 7162878
07/06/2021 22.75p 23.00p 21.01p 22.30p 12040765
04/06/2021 23.00p 24.50p 22.30p 23.00p 20293332
03/06/2021 23.75p 24.00p 22.30p 23.70p 16287056
02/06/2021 23.50p 24.50p 23.00p 23.60p 10839586
01/06/2021 25.00p 25.50p 23.55p 24.00p 10348415
28/05/2021 25.00p 25.50p 24.50p 24.50p 10743443
27/05/2021 25.50p 26.00p 24.50p 25.00p 10493190
26/05/2021 26.00p 26.50p 25.15p 25.40p 9838739
25/05/2021 26.50p 27.00p 25.50p 26.00p 10312604
24/05/2021 27.00p 27.47p 26.00p 26.40p 8443810
21/05/2021 26.75p 28.48p 26.50p 27.00p 25282232
20/05/2021 27.25p 28.35p 26.00p 27.00p 16862596
19/05/2021 26.75p 27.46p 26.00p 26.50p 9070636
18/05/2021 27.50p 27.94p 26.50p 27.00p 7749444
17/05/2021 28.00p 29.00p 26.50p 27.50p 12099124
14/05/2021 28.50p 29.00p 26.13p 27.90p 20457484
13/05/2021 30.00p 32.00p 26.10p 28.00p 54418984
12/05/2021 25.25p 25.96p 24.50p 25.00p 6962612
11/05/2021 25.75p 26.25p 25.00p 25.40p 7478201
10/05/2021 26.50p 27.00p 25.15p 26.50p 6469974
07/05/2021 27.00p 27.99p 26.00p 27.20p 8162336
06/05/2021 25.00p 27.47p 24.50p 27.00p 11244211
05/05/2021 25.50p 25.88p 24.50p 24.90p 5513975
04/05/2021 26.00p 26.90p 25.00p 25.00p 6563414
30/04/2021 26.00p 27.28p 25.00p 27.28p 7067796
29/04/2021 26.75p 26.75p 25.00p 26.50p 6361609
28/04/2021 27.25p 28.50p 25.44p 26.60p 16694278
27/04/2021 27.50p 28.00p 26.00p 27.00p 12441361
26/04/2021 25.00p 27.97p 24.50p 27.50p 15688452
23/04/2021 26.50p 28.00p 24.55p 24.70p 19356484
22/04/2021 26.75p 27.99p 25.50p 26.50p 11064295
21/04/2021 24.50p 26.84p 24.26p 26.60p 9743156
20/04/2021 25.75p 25.89p 23.25p 25.00p 17719496
19/04/2021 26.50p 26.50p 25.50p 26.00p 6647135
16/04/2021 25.50p 27.70p 25.00p 27.70p 7832191
15/04/2021 26.00p 26.98p 24.50p 26.98p 16245156
14/04/2021 26.25p 27.50p 25.50p 27.00p 9228788
13/04/2021 27.00p 27.85p 25.50p 26.50p 16168385
12/04/2021 28.00p 28.10p 25.01p 27.50p 15636187
09/04/2021 27.25p 28.00p 26.50p 26.50p 12978057
08/04/2021 26.75p 27.85p 26.50p 27.00p 10774888
07/04/2021 27.50p 27.99p 26.40p 26.40p 17436444
06/04/2021 28.25p 28.85p 27.00p 27.80p 30167092
01/04/2021 28.00p 29.00p 27.50p 27.50p 10629006
31/03/2021 28.25p 29.90p 27.52p 29.90p 7540352
30/03/2021 29.25p 29.96p 28.00p 28.50p 11069772
29/03/2021 32.00p 35.00p 29.00p 29.00p 43060808
26/03/2021 26.50p 28.00p 26.03p 28.00p 9780484
25/03/2021 27.50p 28.00p 26.03p 26.50p 8089247
24/03/2021 27.50p 28.98p 27.00p 28.65p 7992362
23/03/2021 28.00p 29.35p 26.40p 29.35p 5884365
22/03/2021 27.50p 28.90p 27.00p 28.50p 7544295
19/03/2021 27.75p 28.80p 26.05p 28.80p 8965354
18/03/2021 26.75p 28.45p 26.00p 26.00p 7218004
17/03/2021 28.50p 28.81p 26.00p 26.90p 11716453
16/03/2021 30.25p 30.50p 28.00p 28.80p 10321388
15/03/2021 29.00p 30.97p 28.03p 29.75p 12721902
12/03/2021 28.25p 30.97p 27.00p 30.30p 15908594
11/03/2021 24.50p 31.45p 23.15p 29.00p 33650404
10/03/2021 25.50p 25.99p 24.01p 24.50p 9208630
09/03/2021 27.25p 27.50p 25.00p 25.75p 8429767

*Close Price adjusted for both dividends and splits