Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/03/2021 27.25p 28.46p 26.50p 27.00p 5783696
05/03/2021 28.75p 29.00p 26.80p 28.00p 8760051
04/03/2021 28.00p 28.98p 26.54p 28.10p 9159318
03/03/2021 27.50p 28.50p 26.53p 27.30p 8803268
02/03/2021 28.50p 29.46p 27.04p 27.75p 7186893
01/03/2021 27.75p 29.00p 26.54p 28.50p 10618455
26/02/2021 28.00p 29.00p 25.70p 28.80p 17488140
25/02/2021 23.75p 28.49p 23.50p 27.50p 24428032
24/02/2021 22.50p 24.50p 22.03p 24.00p 10346478
23/02/2021 22.25p 24.99p 21.01p 23.00p 18891378
22/02/2021 22.75p 22.98p 21.03p 22.25p 20239392
19/02/2021 24.00p 24.98p 22.51p 23.00p 16785128
18/02/2021 25.00p 25.50p 23.00p 24.25p 17795140
17/02/2021 25.00p 26.00p 24.50p 25.25p 11010488
16/02/2021 26.50p 27.00p 24.53p 25.60p 10841043
15/02/2021 25.50p 27.50p 24.04p 26.50p 11214437
12/02/2021 25.00p 26.46p 24.54p 25.50p 6450034
11/02/2021 25.25p 26.50p 24.51p 26.00p 5622081
10/02/2021 26.50p 27.47p 24.16p 25.50p 8340420
09/02/2021 27.50p 28.20p 26.03p 26.40p 7484878
08/02/2021 28.00p 28.45p 26.50p 28.00p 7734610
05/02/2021 27.75p 28.50p 27.25p 27.90p 6202350
04/02/2021 22.00p 29.50p 21.00p 28.00p 16894456
03/02/2021 26.50p 28.50p 25.50p 27.50p 10116738
02/02/2021 23.00p 27.50p 22.50p 26.25p 20741542
01/02/2021 24.00p 24.75p 21.53p 23.00p 20948144
29/01/2021 25.00p 26.96p 23.00p 24.00p 20548556
28/01/2021 21.00p 29.00p 19.00p 26.50p 72778104
27/01/2021 29.25p 31.39p 14.00p 18.00p 32525572
26/01/2021 30.00p 30.09p 28.50p 29.50p 10869431
25/01/2021 30.75p 31.47p 29.50p 30.00p 8541563
22/01/2021 30.00p 31.40p 29.51p 30.50p 8797568
21/01/2021 29.00p 33.43p 28.50p 30.00p 24450308
20/01/2021 30.25p 30.49p 28.50p 29.00p 12580387
19/01/2021 29.00p 30.50p 28.85p 30.25p 8509409
18/01/2021 30.75p 30.75p 28.85p 29.00p 11625147
15/01/2021 30.50p 32.00p 30.00p 30.00p 10957418
14/01/2021 35.00p 36.00p 29.00p 30.50p 23319008
13/01/2021 30.00p 30.50p 29.00p 30.00p 9871748
12/01/2021 29.75p 32.50p 29.00p 30.00p 13480030
11/01/2021 30.75p 32.00p 29.00p 30.00p 12147309
08/01/2021 34.00p 34.80p 30.50p 30.50p 10596552
07/01/2021 30.00p 35.00p 29.00p 34.00p 21262440
06/01/2021 30.00p 30.50p 28.50p 30.00p 12480702
05/01/2021 30.75p 31.49p 28.90p 30.00p 21380808
04/01/2021 33.50p 34.20p 31.00p 31.25p 14866352
01/01/2021 32.75p 34.50p 31.77p 33.75p 7605061
31/12/2020 32.75p 34.50p 31.77p 33.75p 7605061
30/12/2020 33.25p 34.49p 31.85p 32.80p 7954120
29/12/2020 32.25p 34.50p 32.25p 33.00p 7125924
28/12/2020 34.00p 34.10p 32.33p 32.50p 4813122
25/12/2020 34.00p 34.10p 32.33p 32.50p 4813122
24/12/2020 34.00p 34.10p 32.33p 32.50p 4813122
23/12/2020 35.50p 36.00p 33.25p 34.00p 6980249
22/12/2020 34.25p 36.00p 32.50p 35.50p 8073453
21/12/2020 33.00p 35.00p 30.02p 34.25p 18856608
18/12/2020 35.75p 36.00p 33.00p 33.00p 21982292
17/12/2020 36.50p 37.00p 35.00p 35.50p 8738207
16/12/2020 38.00p 39.00p 36.00p 37.00p 6916174
15/12/2020 37.25p 39.00p 36.00p 37.50p 8332852
14/12/2020 38.75p 40.00p 36.50p 37.40p 11713133
11/12/2020 41.25p 42.00p 38.01p 39.00p 7834811
10/12/2020 41.25p 43.00p 39.00p 41.50p 7648367
09/12/2020 40.25p 42.50p 39.50p 42.50p 7833546
08/12/2020 39.75p 41.00p 37.00p 40.20p 12462205
07/12/2020 40.00p 41.00p 38.00p 39.50p 7682487
04/12/2020 40.25p 43.00p 38.00p 40.55p 15252155
03/12/2020 44.00p 45.00p 39.00p 39.80p 27192912
02/12/2020 38.50p 43.00p 36.50p 42.00p 40858592
01/12/2020 38.75p 40.10p 35.11p 39.00p 47617760
30/11/2020 31.25p 38.85p 31.25p 38.85p 76668424
27/11/2020 31.25p 33.18p 31.00p 31.60p 11315057
26/11/2020 29.00p 33.00p 28.00p 31.00p 16903616
25/11/2020 28.00p 29.50p 27.77p 29.00p 13955076
24/11/2020 28.25p 28.50p 27.50p 28.00p 6853017
23/11/2020 28.50p 29.00p 28.00p 28.25p 6355965
20/11/2020 28.00p 29.50p 27.50p 28.25p 5552492
19/11/2020 28.00p 29.50p 27.50p 28.00p 6765071
18/11/2020 29.25p 30.00p 27.00p 28.25p 7297549
17/11/2020 29.00p 30.00p 28.00p 29.00p 10420895
16/11/2020 29.50p 30.00p 27.00p 29.00p 11400997
13/11/2020 30.00p 31.00p 29.00p 29.50p 8506352
12/11/2020 29.25p 31.00p 28.50p 30.00p 10511131
10/11/2020 28.00p 30.00p 26.00p 28.25p 15995312
09/11/2020 29.50p 32.00p 27.00p 28.80p 17403288
06/11/2020 31.25p 32.00p 28.50p 29.50p 6976389
05/11/2020 30.75p 32.50p 29.00p 31.25p 8887487
04/11/2020 29.75p 32.00p 28.67p 30.75p 10032916
03/11/2020 27.25p 31.29p 27.25p 29.75p 12020496
02/11/2020 29.00p 29.40p 26.53p 27.25p 9759896
30/10/2020 28.00p 31.48p 27.00p 29.00p 14212342
29/10/2020 27.25p 28.97p 26.10p 28.00p 10472506
28/10/2020 28.75p 29.35p 26.11p 27.50p 19626588
27/10/2020 30.00p 31.00p 28.02p 29.00p 13064989
26/10/2020 30.50p 32.90p 29.00p 29.75p 12502519
23/10/2020 30.00p 33.00p 29.00p 32.90p 10293528
22/10/2020 33.25p 33.75p 29.50p 30.50p 10172139
21/10/2020 29.00p 33.00p 27.86p 32.25p 16301898
20/10/2020 30.75p 31.00p 27.89p 29.25p 23311916
19/10/2020 32.00p 32.69p 29.03p 30.50p 16223366
16/10/2020 31.25p 34.00p 31.00p 31.75p 17367576
15/10/2020 31.50p 33.00p 29.03p 31.50p 15282811
14/10/2020 32.00p 34.85p 29.00p 31.50p 25961982
13/10/2020 33.75p 35.37p 31.00p 32.00p 17988798
12/10/2020 31.50p 37.50p 29.27p 33.75p 42695328
09/10/2020 34.00p 39.00p 33.00p 37.00p 37253104
08/10/2020 33.00p 35.50p 30.00p 34.00p 39692444
07/10/2020 27.25p 34.00p 26.00p 31.25p 27916944
06/10/2020 29.50p 29.90p 27.00p 27.50p 21454584
05/10/2020 28.00p 30.70p 26.60p 29.25p 51525644
02/10/2020 21.25p 28.49p 21.10p 27.00p 46086320
01/10/2020 18.00p 23.50p 18.00p 21.25p 38938908
30/09/2020 18.50p 19.57p 17.40p 18.75p 10975371
29/09/2020 19.25p 19.25p 18.00p 18.50p 7243041
28/09/2020 17.75p 19.50p 17.10p 19.25p 9966544
25/09/2020 17.50p 18.50p 17.00p 17.75p 6935771
24/09/2020 17.50p 18.30p 16.67p 17.75p 11341220
23/09/2020 18.50p 18.50p 17.33p 17.50p 8279166
22/09/2020 19.25p 19.70p 16.75p 18.75p 20014712
21/09/2020 19.25p 19.50p 16.00p 18.56p 23736606
18/09/2020 19.50p 21.50p 19.00p 19.98p 21308582
17/09/2020 20.25p 20.62p 19.00p 19.00p 10608325
16/09/2020 19.75p 21.00p 19.00p 20.00p 7223790
15/09/2020 20.00p 21.00p 18.50p 21.00p 27070840
14/09/2020 20.75p 21.00p 19.50p 20.00p 11162281
11/09/2020 20.50p 21.00p 19.00p 20.75p 11048848
10/09/2020 20.00p 21.00p 18.60p 20.50p 20324486
09/09/2020 21.75p 22.00p 19.61p 20.00p 31602840
08/09/2020 22.50p 23.00p 20.81p 22.00p 15422889
07/09/2020 22.50p 23.00p 22.00p 22.50p 7126832
04/09/2020 23.25p 23.50p 22.24p 22.50p 7886833
03/09/2020 22.50p 24.14p 22.50p 23.25p 9273439
02/09/2020 22.50p 23.50p 22.00p 22.50p 7335444
01/09/2020 23.50p 24.00p 22.00p 22.05p 11775726
31/08/2020 23.25p 24.50p 21.50p 23.50p 18740172
28/08/2020 23.25p 24.50p 21.50p 23.50p 18740172
27/08/2020 24.38p 25.00p 23.00p 23.40p 13037616
26/08/2020 26.25p 26.25p 24.22p 24.38p 17170458
25/08/2020 28.50p 29.00p 25.00p 26.25p 40882276
24/08/2020 22.00p 26.00p 21.01p 25.50p 25836708
21/08/2020 22.25p 22.50p 21.16p 22.00p 10222173
20/08/2020 22.50p 23.00p 22.00p 22.25p 7711238
19/08/2020 22.75p 23.25p 21.50p 22.50p 9059055
18/08/2020 22.25p 24.00p 22.00p 22.75p 15143188
17/08/2020 22.50p 22.99p 21.50p 22.50p 9928029
14/08/2020 22.00p 23.49p 21.03p 22.50p 12603789
13/08/2020 22.50p 23.50p 21.50p 22.00p 9653916
12/08/2020 23.00p 23.20p 21.11p 23.00p 12197390
11/08/2020 23.25p 24.00p 21.83p 23.00p 25411924
10/08/2020 21.75p 23.70p 20.83p 22.05p 36497856
07/08/2020 17.50p 20.90p 17.00p 20.20p 24902762
06/08/2020 17.50p 18.00p 16.80p 17.50p 7905675
05/08/2020 17.00p 17.76p 16.90p 17.26p 10576272
04/08/2020 16.75p 17.70p 16.50p 17.00p 12344173
03/08/2020 17.50p 17.70p 16.50p 16.75p 10903180
31/07/2020 17.50p 18.00p 16.50p 17.50p 10500871
30/07/2020 17.50p 17.90p 15.50p 17.60p 28832086
29/07/2020 18.00p 18.09p 16.59p 17.40p 19508802
28/07/2020 19.00p 19.40p 17.50p 17.70p 10434114
27/07/2020 18.00p 19.47p 17.20p 19.00p 16017063
24/07/2020 18.00p 19.00p 17.50p 18.00p 11984744
23/07/2020 18.50p 18.90p 17.00p 18.30p 17097672
22/07/2020 18.50p 18.95p 17.00p 18.00p 24576640
21/07/2020 19.75p 19.75p 17.00p 18.00p 27141013
20/07/2020 20.00p 20.45p 18.00p 19.00p 33525704
17/07/2020 18.00p 20.50p 17.50p 19.70p 39475524
16/07/2020 20.00p 20.00p 17.89p 18.00p 29435216
15/07/2020 17.50p 20.00p 15.75p 18.75p 66002264
14/07/2020 19.50p 19.50p 15.30p 17.00p 42738042
13/07/2020 17.00p 22.00p 14.00p 17.60p 113804136
10/07/2020 12.50p 18.20p 12.50p 17.00p 143608464
09/07/2020 12.50p 15.00p 10.00p 12.80p 172929870
08/07/2020 6.85p 7.20p 7.20p 7.20p 0
07/07/2020 6.85p 7.20p 7.20p 7.20p 0
06/07/2020 6.85p 7.20p 7.20p 7.20p 0
03/07/2020 6.85p 7.20p 7.20p 7.20p 0
02/07/2020 6.85p 7.20p 7.20p 7.20p 0
01/07/2020 6.85p 7.20p 7.20p 7.20p 0
30/06/2020 6.85p 7.20p 7.20p 7.20p 0
24/06/2020 6.85p 7.20p 7.20p 7.20p 0
23/06/2020 6.85p 7.20p 7.20p 7.20p 0
22/06/2020 6.85p 7.20p 7.20p 7.20p 0
19/06/2020 6.85p 7.20p 7.20p 7.20p 0
18/06/2020 6.85p 7.20p 7.20p 7.20p 0
17/06/2020 6.85p 7.20p 7.20p 7.20p 0
16/06/2020 6.85p 7.20p 7.20p 7.20p 0
15/06/2020 6.85p 7.20p 7.20p 7.20p 0
12/06/2020 6.85p 7.20p 7.20p 7.20p 0
11/06/2020 6.85p 7.20p 7.20p 7.20p 0
10/06/2020 6.85p 7.20p 7.20p 7.20p 0
09/06/2020 6.85p 7.20p 7.20p 7.20p 0
08/06/2020 6.85p 7.20p 7.20p 7.20p 0
05/06/2020 6.85p 7.20p 7.20p 7.20p 0
04/06/2020 6.85p 7.20p 7.20p 7.20p 0
03/06/2020 6.85p 7.20p 7.20p 7.20p 0
02/06/2020 6.85p 7.20p 7.20p 7.20p 0
29/05/2020 6.85p 7.20p 7.20p 7.20p 0
28/05/2020 6.85p 7.20p 7.20p 7.20p 0
27/05/2020 6.85p 7.20p 7.20p 7.20p 0
26/05/2020 6.85p 7.20p 7.20p 7.20p 0

*Close Price adjusted for both dividends and splits