Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/08/2023 2.85p 3.19p 2.79p 2.98p 4913137
31/07/2023 2.75p 3.12p 2.58p 3.00p 6422148
28/07/2023 2.75p 2.95p 2.50p 2.75p 2704429
27/07/2023 2.75p 2.97p 2.50p 2.75p 3117503
26/07/2023 2.75p 3.23p 2.50p 2.75p 14190828
25/07/2023 2.75p 2.98p 2.50p 2.75p 3282342
24/07/2023 2.63p 2.83p 2.50p 2.75p 1972207
21/07/2023 2.75p 3.00p 2.50p 2.63p 5842172
20/07/2023 2.75p 2.82p 2.64p 2.75p 2161049
19/07/2023 2.75p 2.84p 2.50p 2.75p 2458064
18/07/2023 2.75p 2.89p 2.50p 2.63p 3932701
17/07/2023 3.00p 3.13p 2.50p 2.75p 9913257
14/07/2023 2.88p 3.14p 2.75p 3.00p 2269369
13/07/2023 3.00p 3.07p 2.87p 2.88p 2868723
12/07/2023 3.00p 3.14p 2.75p 3.00p 3047420
11/07/2023 3.00p 3.10p 2.94p 3.00p 1950481
10/07/2023 2.88p 3.10p 2.75p 3.00p 1924096
07/07/2023 3.00p 3.05p 2.75p 2.88p 1581761
06/07/2023 3.00p 3.07p 2.50p 3.00p 2238086
05/07/2023 2.88p 3.25p 2.75p 3.00p 6004736
04/07/2023 3.00p 3.19p 2.87p 2.88p 4439280
03/07/2023 2.38p 3.50p 2.38p 2.80p 18846200
30/06/2023 3.13p 3.24p 2.35p 2.63p 13387033
29/06/2023 3.13p 3.22p 3.00p 3.13p 3279252
28/06/2023 3.13p 3.25p 3.00p 3.13p 3488063
27/06/2023 3.25p 3.28p 3.00p 3.13p 2449859
26/06/2023 3.38p 3.39p 3.00p 3.25p 2361461
23/06/2023 3.00p 3.50p 2.75p 3.38p 6334139
22/06/2023 3.00p 3.17p 2.75p 3.00p 1626281
21/06/2023 3.13p 3.23p 2.93p 3.00p 5015852
20/06/2023 3.13p 3.25p 3.00p 3.13p 4025576
19/06/2023 3.25p 3.50p 3.00p 3.13p 1898625
16/06/2023 3.13p 3.50p 3.00p 3.25p 4445952
15/06/2023 3.25p 3.33p 3.06p 3.13p 4292221
14/06/2023 3.13p 3.34p 3.00p 3.25p 3894205
13/06/2023 3.00p 3.22p 2.80p 3.13p 3359921
12/06/2023 3.00p 3.37p 2.78p 2.90p 3645952
09/06/2023 3.13p 3.25p 2.75p 3.00p 2607128
08/06/2023 3.25p 3.50p 3.00p 3.13p 6071768
07/06/2023 3.13p 3.50p 3.00p 3.13p 6352228
06/06/2023 3.13p 3.25p 3.00p 3.13p 3232231
05/06/2023 2.88p 3.50p 2.75p 3.13p 12237546
02/06/2023 2.75p 3.00p 2.75p 2.88p 3451489
01/06/2023 2.75p 3.00p 2.50p 2.88p 6288089
31/05/2023 2.75p 3.00p 2.50p 2.75p 2951874
30/05/2023 2.75p 3.00p 2.50p 2.75p 4168870
26/05/2023 2.75p 3.00p 2.50p 2.75p 2488525
25/05/2023 2.38p 3.00p 2.38p 2.75p 3760281
24/05/2023 2.25p 3.00p 2.19p 2.38p 4232095
23/05/2023 2.38p 2.63p 2.00p 2.25p 11082706
22/05/2023 2.75p 3.00p 2.38p 2.38p 4543556
19/05/2023 2.75p 3.00p 2.50p 2.75p 4097732
18/05/2023 2.63p 3.00p 2.50p 2.56p 3113057
17/05/2023 2.50p 2.75p 2.25p 2.63p 4921433
16/05/2023 2.63p 2.75p 2.45p 2.50p 2089053
15/05/2023 2.88p 3.25p 2.50p 2.63p 3051695
12/05/2023 2.75p 3.19p 2.25p 2.88p 7815668
11/05/2023 2.70p 3.00p 2.30p 2.75p 5773549
10/05/2023 2.65p 3.25p 1.80p 2.75p 29118016
09/05/2023 3.00p 3.25p 2.44p 2.54p 34725572
05/05/2023 3.13p 3.28p 2.91p 3.28p 8970728
04/05/2023 3.38p 3.50p 3.00p 3.20p 3975735
03/05/2023 3.50p 3.75p 3.25p 3.38p 1781202
02/05/2023 3.50p 3.75p 3.00p 3.50p 7335070
28/04/2023 3.50p 3.75p 3.25p 3.50p 4723904
27/04/2023 3.50p 3.75p 3.25p 3.50p 4050333
26/04/2023 3.38p 3.75p 3.25p 3.50p 5069251
25/04/2023 3.50p 3.75p 3.25p 3.38p 3671906
24/04/2023 3.50p 3.75p 3.25p 3.50p 1810674
21/04/2023 3.50p 3.75p 3.25p 3.50p 4136949
20/04/2023 3.50p 3.75p 3.25p 3.50p 4558304
19/04/2023 3.50p 3.75p 3.25p 3.50p 1771592
18/04/2023 3.50p 3.75p 3.25p 3.50p 3146176
17/04/2023 3.50p 3.75p 3.25p 3.50p 5454606
14/04/2023 3.50p 3.69p 3.25p 3.50p 5681926
13/04/2023 3.50p 3.75p 3.25p 3.50p 7723378
12/04/2023 3.63p 3.75p 3.25p 3.50p 9325391
11/04/2023 3.63p 3.92p 3.25p 3.63p 8122677
06/04/2023 3.38p 3.75p 3.25p 3.60p 20339962
05/04/2023 3.38p 3.75p 3.25p 3.38p 5797190
04/04/2023 3.63p 3.75p 3.25p 3.38p 6950377
03/04/2023 3.63p 3.75p 3.45p 3.63p 3481347
31/03/2023 3.63p 3.88p 3.41p 3.70p 4864629
30/03/2023 3.50p 3.74p 3.32p 3.63p 3620708
29/03/2023 3.50p 3.75p 3.25p 3.50p 4669397
28/03/2023 3.63p 3.75p 3.41p 3.63p 5180746
27/03/2023 3.75p 4.00p 3.50p 3.68p 2926173
24/03/2023 3.75p 4.00p 3.50p 3.75p 3828548
23/03/2023 3.75p 4.00p 3.50p 3.75p 867334
22/03/2023 3.75p 4.00p 3.50p 3.75p 1645308
21/03/2023 3.88p 4.25p 3.50p 3.50p 1152309
20/03/2023 3.88p 4.00p 3.75p 3.75p 1705833
17/03/2023 3.75p 4.00p 3.50p 3.88p 1496921
16/03/2023 3.88p 4.00p 3.50p 3.75p 2023101
15/03/2023 3.75p 4.25p 3.50p 3.88p 2663682
14/03/2023 3.75p 4.00p 3.50p 3.75p 1298477
13/03/2023 3.88p 4.25p 3.50p 3.75p 2007131
10/03/2023 4.00p 4.25p 3.50p 3.88p 2054772
09/03/2023 4.13p 4.25p 3.70p 4.00p 2152966
08/03/2023 3.75p 4.25p 3.75p 4.13p 2752249
07/03/2023 4.00p 4.39p 3.75p 3.75p 4513363
06/03/2023 3.63p 4.50p 3.50p 4.00p 15808437
03/03/2023 3.50p 3.75p 3.36p 3.63p 4211310
02/03/2023 3.50p 3.75p 3.25p 3.50p 3577223
01/03/2023 3.63p 3.75p 3.25p 3.50p 4265386
28/02/2023 3.75p 4.00p 3.50p 3.63p 4287684
27/02/2023 3.75p 4.00p 3.50p 3.75p 1373065
24/02/2023 3.63p 4.00p 3.50p 3.75p 3000033
23/02/2023 3.75p 3.75p 3.50p 3.70p 2896176
22/02/2023 3.75p 4.00p 3.50p 3.75p 5252453
21/02/2023 4.00p 4.00p 3.50p 3.75p 3660410
20/02/2023 4.00p 4.25p 3.75p 3.75p 2823168
17/02/2023 4.00p 4.25p 3.75p 3.78p 2921391
16/02/2023 3.88p 4.25p 3.50p 4.00p 4661776
15/02/2023 4.00p 4.00p 3.75p 3.88p 2143667
14/02/2023 4.00p 4.25p 3.75p 4.00p 3618814
13/02/2023 4.00p 4.25p 3.75p 4.00p 3569369
10/02/2023 4.00p 4.25p 3.75p 4.00p 5951977
09/02/2023 4.00p 4.50p 3.75p 4.00p 7322258
08/02/2023 4.00p 4.50p 3.75p 4.00p 4946032
07/02/2023 4.00p 4.25p 3.75p 4.00p 4693351
06/02/2023 4.00p 4.25p 3.75p 4.00p 3276215
03/02/2023 4.00p 4.25p 3.75p 4.00p 3134051
02/02/2023 4.00p 4.25p 3.75p 4.13p 4778813
01/02/2023 4.00p 4.35p 3.88p 4.10p 8409686
31/01/2023 4.00p 4.25p 3.75p 4.00p 3774168
30/01/2023 4.25p 4.50p 3.92p 4.10p 3699591
27/01/2023 4.13p 4.34p 4.00p 4.34p 5734058
26/01/2023 4.00p 4.25p 4.00p 4.13p 6146293
25/01/2023 4.13p 4.50p 3.67p 4.13p 8016355
24/01/2023 3.63p 5.50p 3.50p 3.90p 89797648
23/01/2023 3.75p 3.84p 3.50p 3.63p 5919647
20/01/2023 4.00p 4.00p 3.67p 3.80p 4009180
19/01/2023 3.75p 4.25p 3.61p 4.00p 7501805
18/01/2023 4.00p 4.05p 3.58p 3.75p 10957231
17/01/2023 3.88p 4.25p 3.75p 4.00p 3580731
16/01/2023 4.13p 4.25p 3.75p 4.00p 5228064
13/01/2023 4.00p 4.25p 3.92p 4.13p 4563957
12/01/2023 4.25p 4.50p 3.75p 4.25p 4674166
11/01/2023 4.25p 4.50p 3.50p 4.25p 4087053
10/01/2023 4.25p 4.50p 3.87p 4.25p 5600816
09/01/2023 4.25p 4.50p 3.50p 4.25p 3916290
06/01/2023 4.25p 4.50p 4.00p 4.25p 2609717
05/01/2023 4.50p 4.50p 3.93p 4.25p 6770109
04/01/2023 4.50p 5.00p 4.00p 4.50p 3611877
03/01/2023 4.50p 5.00p 4.00p 4.50p 2591882
30/12/2022 4.50p 4.62p 4.00p 4.50p 1776983
29/12/2022 4.25p 5.00p 4.00p 4.50p 3206818
28/12/2022 4.25p 4.50p 4.00p 4.25p 4627727
23/12/2022 4.25p 4.50p 4.00p 4.25p 2108735
22/12/2022 4.25p 4.50p 3.95p 4.20p 3810319
21/12/2022 4.25p 5.00p 3.50p 4.14p 8633552
20/12/2022 4.25p 4.50p 3.88p 4.25p 6675320
19/12/2022 4.25p 4.50p 4.00p 4.25p 2994914
16/12/2022 4.25p 4.50p 4.00p 4.25p 4906499
15/12/2022 4.25p 4.50p 4.00p 4.39p 2309929
14/12/2022 4.50p 4.58p 4.00p 4.25p 2560629
13/12/2022 4.50p 5.00p 4.00p 4.61p 1849852
12/12/2022 4.50p 5.00p 4.00p 4.50p 3049240
09/12/2022 4.50p 5.00p 4.00p 4.50p 3441371
08/12/2022 4.25p 5.00p 4.00p 4.61p 3569081
07/12/2022 4.50p 5.00p 4.00p 4.25p 6577799
06/12/2022 4.50p 5.00p 4.00p 4.50p 1930794
05/12/2022 4.25p 5.00p 4.14p 4.50p 3858293
02/12/2022 4.25p 4.50p 4.00p 4.25p 3927092
01/12/2022 4.25p 4.50p 3.93p 4.25p 8102612
30/11/2022 4.25p 4.50p 4.00p 4.25p 1720503
29/11/2022 4.25p 4.50p 4.00p 4.20p 2290410
28/11/2022 4.25p 4.50p 4.00p 4.25p 7277906
25/11/2022 4.50p 5.00p 4.00p 4.50p 4529507
24/11/2022 4.50p 5.00p 4.00p 4.50p 3129005
23/11/2022 4.50p 5.00p 4.00p 4.60p 3339315
22/11/2022 4.25p 5.00p 4.00p 4.50p 3066249
21/11/2022 4.50p 5.00p 4.00p 4.25p 3793978
18/11/2022 4.50p 5.00p 4.00p 4.50p 2800367
17/11/2022 4.75p 5.00p 4.41p 4.50p 4239499
16/11/2022 4.75p 5.00p 4.50p 4.75p 3929144
15/11/2022 4.75p 5.50p 4.50p 4.60p 6512577
14/11/2022 4.75p 5.50p 4.43p 4.75p 19249644
11/11/2022 4.75p 5.00p 4.44p 4.75p 6176795
10/11/2022 5.00p 5.19p 4.46p 4.75p 12881987
09/11/2022 4.25p 5.50p 4.00p 5.00p 14658604
08/11/2022 4.25p 4.50p 4.00p 4.25p 3284557
07/11/2022 4.50p 5.00p 4.00p 4.25p 5406179
04/11/2022 4.50p 5.00p 4.00p 4.45p 6649298
03/11/2022 4.75p 5.00p 4.00p 4.50p 7573991
02/11/2022 4.75p 5.50p 4.50p 4.50p 9581263
01/11/2022 4.75p 5.00p 4.50p 4.58p 6218437
31/10/2022 4.70p 5.00p 4.33p 4.75p 4736156
28/10/2022 4.75p 4.99p 4.50p 4.70p 6895141
27/10/2022 4.75p 5.00p 4.50p 4.63p 3002904
26/10/2022 4.75p 5.00p 4.00p 4.75p 5534095
25/10/2022 4.75p 5.00p 4.50p 4.75p 3791801
24/10/2022 4.75p 5.00p 4.44p 4.75p 4961035
21/10/2022 5.00p 5.00p 4.50p 4.70p 6875854
20/10/2022 5.00p 5.50p 4.50p 4.75p 5666035
19/10/2022 5.00p 5.50p 4.50p 5.00p 4157075
18/10/2022 5.00p 5.50p 4.50p 5.00p 4078743
17/10/2022 5.25p 5.50p 4.50p 5.00p 2758531
14/10/2022 5.25p 5.50p 4.87p 5.25p 6762862

*Close Price adjusted for both dividends and splits