Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/01/2018 0.25p 0.28p 0.22p 0.25p 172000
11/01/2018 0.25p 0.30p 0.20p 0.25p 4014192
10/01/2018 0.25p 0.28p 0.25p 0.25p 298047
09/01/2018 0.25p 0.28p 0.20p 0.25p 1049538
08/01/2018 0.25p 0.29p 0.20p 0.25p 320705
05/01/2018 0.25p 0.30p 0.22p 0.25p 3971031
04/01/2018 0.23p 0.29p 0.21p 0.25p 2346431
03/01/2018 0.23p 0.25p 0.19p 0.23p 5784925
02/01/2018 0.23p 0.27p 0.21p 0.23p 2184786
29/12/2017 0.23p 0.25p 0.23p 0.23p 1000000
28/12/2017 0.23p 0.25p 0.22p 0.23p 3683513
27/12/2017 0.25p 0.27p 0.22p 0.23p 3763109
22/12/2017 0.25p 0.26p 0.22p 0.25p -970191
21/12/2017 0.28p 0.28p 0.20p 0.25p 5608010
20/12/2017 0.28p 0.28p 0.25p 0.28p 2593780
19/12/2017 0.28p 0.28p 0.27p 0.28p 179119
18/12/2017 0.29p 0.29p 0.25p 0.28p 658413
15/12/2017 0.25p 0.30p 0.22p 0.28p 6939125
14/12/2017 0.23p 0.30p 0.21p 0.23p 22222370
13/12/2017 0.25p 0.27p 0.22p 0.23p 3088000
12/12/2017 0.25p 0.27p 0.22p 0.25p 2182278
11/12/2017 0.28p 0.29p 0.21p 0.25p 6057877
08/12/2017 0.28p 0.28p 0.26p 0.28p 1813050
07/12/2017 0.30p 0.30p 0.27p 0.28p 1182475
06/12/2017 0.30p 0.31p 0.27p 0.30p 850742
05/12/2017 0.30p 0.35p 0.26p 0.30p 14706141
04/12/2017 0.28p 0.35p 0.26p 0.30p 10397173
01/12/2017 0.28p 0.28p 0.26p 0.28p 470833
30/11/2017 0.28p 0.29p 0.26p 0.28p 4441317
29/11/2017 0.28p 0.29p 0.25p 0.28p 3000250
28/11/2017 0.28p 0.28p 0.27p 0.28p 10754
27/11/2017 0.28p 0.28p 0.27p 0.28p 2495614
24/11/2017 0.28p 0.29p 0.28p 0.28p 168293
23/11/2017 0.28p 0.30p 0.27p 0.28p 2561656
22/11/2017 0.28p 0.28p 0.27p 0.28p 1087948
21/11/2017 0.30p 0.30p 0.27p 0.28p 1726983
20/11/2017 0.30p 0.30p 0.00p 0.30p 1322266
17/11/2017 0.30p 0.33p 0.25p 0.30p 1967030
16/11/2017 0.30p 0.33p 0.30p 0.30p 678030
15/11/2017 0.30p 0.32p 0.28p 0.30p 1475274
14/11/2017 0.30p 0.30p 0.30p 0.30p 0
13/11/2017 0.30p 0.32p 0.28p 0.30p 1222131
10/11/2017 0.30p 0.33p 0.28p 0.30p 873910
09/11/2017 0.33p 0.34p 0.28p 0.30p 8986848
08/11/2017 0.33p 0.33p 0.30p 0.33p 754407
07/11/2017 0.33p 0.33p 0.30p 0.33p 4061108
06/11/2017 0.28p 0.33p 0.27p 0.33p 6609580
03/11/2017 0.28p 0.29p 0.27p 0.28p 1468617
02/11/2017 0.28p 0.29p 0.26p 0.28p 152983
01/11/2017 0.28p 0.30p 0.26p 0.28p 1799176
31/10/2017 0.28p 0.30p 0.26p 0.28p 941762
30/10/2017 0.29p 0.29p 0.25p 0.28p 2339172
27/10/2017 0.28p 0.30p 0.25p 0.29p 4830458
26/10/2017 0.28p 0.29p 0.25p 0.28p 6987956
25/10/2017 0.28p 0.28p 0.25p 0.28p 1194048
24/10/2017 0.28p 0.29p 0.25p 0.28p 2627735
23/10/2017 0.28p 0.30p 0.25p 0.28p 141176
20/10/2017 0.28p 0.30p 0.25p 0.28p 2100799
19/10/2017 0.28p 0.30p 0.26p 0.28p 2589380
18/10/2017 0.28p 0.30p 0.26p 0.28p 4853195
17/10/2017 0.30p 0.30p 0.25p 0.28p 4778090
16/10/2017 0.31p 0.32p 0.27p 0.30p 3525257
13/10/2017 0.31p 0.31p 0.31p 0.31p 4955994
12/10/2017 0.33p 0.33p 0.28p 0.31p 12555484
11/10/2017 0.34p 0.34p 0.32p 0.33p 10565910
10/10/2017 0.34p 0.34p 0.34p 0.34p 1356000
09/10/2017 0.34p 0.34p 0.34p 0.34p 1746554
06/10/2017 0.34p 0.34p 0.30p 0.34p 1931538
05/10/2017 0.34p 0.35p 0.34p 0.34p 1320473
04/10/2017 0.38p 0.38p 0.33p 0.34p 5163337
03/10/2017 0.38p 0.38p 0.38p 0.38p 949581
02/10/2017 0.38p 0.40p 0.38p 0.38p 38358
29/09/2017 0.40p 0.40p 0.38p 0.38p 1846146
28/09/2017 0.40p 0.40p 0.40p 0.40p 1758801
27/09/2017 0.40p 0.40p 0.40p 0.40p 6692111
26/09/2017 0.40p 0.40p 0.40p 0.40p 582107
25/09/2017 0.40p 0.40p 0.40p 0.40p 420373
22/09/2017 0.40p 0.40p 0.38p 0.40p 12291154
21/09/2017 0.40p 0.40p 0.40p 0.40p 465700
20/09/2017 0.40p 0.40p 0.40p 0.40p 910849
19/09/2017 0.40p 0.40p 0.40p 0.40p 721128
18/09/2017 0.40p 0.40p 0.40p 0.40p 835594
15/09/2017 0.40p 0.40p 0.38p 0.40p 4096612
14/09/2017 0.40p 0.40p 0.40p 0.40p 1239672
13/09/2017 0.43p 0.43p 0.40p 0.40p 910157
12/09/2017 0.43p 0.43p 0.43p 0.43p 2628378
11/09/2017 0.48p 0.48p 0.43p 0.43p 3607691
08/09/2017 0.43p 0.48p 0.43p 0.48p 5906787
07/09/2017 0.43p 0.43p 0.43p 0.43p 780709
06/09/2017 0.43p 0.43p 0.43p 0.43p 12346607
05/09/2017 0.43p 0.50p 0.43p 0.43p 2884119
04/09/2017 0.43p 0.48p 0.43p 0.45p 3244577
01/09/2017 0.43p 0.43p 0.43p 0.43p 2197109
31/08/2017 0.43p 0.43p 0.43p 0.43p 4126111
30/08/2017 0.43p 0.43p 0.43p 0.43p 276490
29/08/2017 0.43p 0.43p 0.43p 0.43p 1068738
25/08/2017 0.43p 0.43p 0.43p 0.43p 8453582
24/08/2017 0.43p 0.43p 0.43p 0.43p 930256
23/08/2017 0.43p 0.43p 0.43p 0.43p 3193893
22/08/2017 0.45p 0.45p 0.43p 0.43p 575116
21/08/2017 0.48p 0.48p 0.43p 0.45p 5807437
18/08/2017 0.48p 0.48p 0.48p 0.48p 12638
17/08/2017 0.48p 0.48p 0.48p 0.48p 137166
16/08/2017 0.48p 0.48p 0.48p 0.48p 526956
15/08/2017 0.48p 0.48p 0.48p 0.48p 261498
14/08/2017 0.50p 0.50p 0.48p 0.48p 2924357
11/08/2017 0.50p 0.50p 0.50p 0.50p 15928
10/08/2017 0.50p 0.50p 0.50p 0.50p 10621162
09/08/2017 0.50p 0.50p 0.50p 0.50p 132933
08/08/2017 0.50p 0.50p 0.50p 0.50p 322912
07/08/2017 0.50p 0.50p 0.50p 0.50p 4048117
04/08/2017 0.50p 0.50p 0.50p 0.50p 449220
03/08/2017 0.48p 0.50p 0.48p 0.50p 641939
02/08/2017 0.48p 0.48p 0.48p 0.48p 2222686
01/08/2017 0.48p 0.48p 0.48p 0.48p 394582
31/07/2017 0.53p 0.53p 0.48p 0.48p 2123503
28/07/2017 0.53p 0.53p 0.53p 0.53p 1375791
27/07/2017 0.53p 0.53p 0.53p 0.53p 2124655
26/07/2017 0.53p 0.53p 0.53p 0.53p 1939450
25/07/2017 0.53p 0.53p 0.53p 0.53p 3063401
24/07/2017 0.53p 0.53p 0.53p 0.53p 44373
21/07/2017 0.53p 0.53p 0.53p 0.53p 430377
20/07/2017 0.53p 0.53p 0.53p 0.53p 1441743
19/07/2017 0.50p 0.53p 0.50p 0.53p 2863433
18/07/2017 0.50p 0.50p 0.50p 0.50p 597209
17/07/2017 0.48p 0.53p 0.48p 0.50p 6371862
14/07/2017 0.48p 0.48p 0.48p 0.48p 2045788
13/07/2017 0.48p 0.48p 0.48p 0.48p 14984
12/07/2017 0.45p 0.48p 0.43p 0.48p 2572405
11/07/2017 0.45p 0.45p 0.43p 0.45p 5067440
10/07/2017 0.48p 0.48p 0.45p 0.45p 1453406
07/07/2017 0.48p 0.48p 0.48p 0.48p 1413909
06/07/2017 0.48p 0.48p 0.48p 0.48p 350931
05/07/2017 0.48p 0.48p 0.48p 0.48p 1934417
04/07/2017 0.48p 0.48p 0.48p 0.48p 725258
03/07/2017 0.48p 0.48p 0.48p 0.48p 1386040
30/06/2017 0.48p 0.48p 0.48p 0.48p 629750
29/06/2017 0.48p 0.48p 0.48p 0.48p 350000
28/06/2017 0.48p 0.48p 0.48p 0.48p 1760278
27/06/2017 0.48p 0.48p 0.48p 0.48p 669180
26/06/2017 0.48p 0.48p 0.48p 0.48p 992939
23/06/2017 0.48p 0.48p 0.48p 0.48p 222857
22/06/2017 0.48p 0.48p 0.48p 0.48p 0
21/06/2017 0.53p 0.53p 0.48p 0.48p 0
20/06/2017 0.53p 0.55p 0.53p 0.53p 0
19/06/2017 0.53p 0.53p 0.53p 0.53p 0
16/06/2017 0.53p 0.53p 0.50p 0.53p 2211286
15/06/2017 0.55p 0.56p 0.50p 0.53p 2406325
14/06/2017 0.48p 0.52p 0.48p 0.50p 522528
13/06/2017 0.50p 0.50p 0.47p 0.48p 4260916
12/06/2017 0.50p 0.50p 0.47p 0.50p 201461
09/06/2017 0.50p 0.50p 0.47p 0.50p 233705
08/06/2017 0.53p 0.53p 0.50p 0.50p 1372857
07/06/2017 0.53p 0.53p 0.50p 0.53p 888590
06/06/2017 0.55p 0.55p 0.50p 0.53p 2868513
05/06/2017 0.55p 0.57p 0.51p 0.55p 2829657
02/06/2017 0.58p 0.59p 0.51p 0.55p 9267892
01/06/2017 0.53p 0.60p 0.53p 0.58p 25369328
31/05/2017 0.48p 0.55p 0.46p 0.53p 19366652
30/05/2017 0.42p 0.50p 0.42p 0.45p 1977517
26/05/2017 0.42p 0.42p 0.39p 0.42p 2258712
25/05/2017 0.42p 0.45p 0.40p 0.42p 453490
24/05/2017 0.42p 0.42p 0.40p 0.42p 3267225
23/05/2017 0.42p 0.43p 0.40p 0.42p 2295268
22/05/2017 0.42p 0.50p 0.40p 0.42p 5900089
19/05/2017 0.48p 0.48p 0.40p 0.42p 13339423
18/05/2017 0.50p 0.50p 0.45p 0.48p 1800000
17/05/2017 0.53p 0.53p 0.47p 0.50p 1429233
16/05/2017 0.48p 0.53p 0.38p 0.53p 36001072
15/05/2017 0.48p 0.48p 0.42p 0.48p 4967444
12/05/2017 0.48p 0.48p 0.45p 0.48p 1454227
11/05/2017 0.48p 0.48p 0.46p 0.48p 765873
10/05/2017 0.48p 0.48p 0.45p 0.48p 2445943
09/05/2017 0.48p 0.48p 0.45p 0.48p 4583298
08/05/2017 0.48p 0.55p 0.47p 0.48p 1371231
05/05/2017 0.48p 0.49p 0.47p 0.48p 1483315
04/05/2017 0.48p 0.49p 0.47p 0.48p 638417
03/05/2017 0.53p 0.55p 0.47p 0.48p 4751019
02/05/2017 0.53p 0.53p 0.50p 0.53p 53997
28/04/2017 0.53p 0.54p 0.50p 0.53p 1320640
27/04/2017 0.53p 0.55p 0.50p 0.53p 1334975
26/04/2017 0.48p 0.50p 0.48p 0.48p 511487
25/04/2017 0.48p 0.50p 0.46p 0.48p 1004842
24/04/2017 0.48p 0.50p 0.48p 0.48p 1352374
21/04/2017 0.50p 0.51p 0.46p 0.48p 4667725
20/04/2017 0.50p 0.50p 0.48p 0.50p 250000
19/04/2017 0.50p 0.52p 0.48p 0.50p 675155
18/04/2017 0.50p 0.52p 0.48p 0.50p 2484232
13/04/2017 0.50p 0.52p 0.48p 0.50p 1630027
12/04/2017 0.53p 0.53p 0.50p 0.53p 152511
11/04/2017 0.53p 0.53p 0.50p 0.53p 903528
10/04/2017 0.53p 0.54p 0.50p 0.53p 5069970
07/04/2017 0.53p 0.55p 0.51p 0.53p 7702357
06/04/2017 0.53p 0.54p 0.50p 0.53p 4890892
05/04/2017 0.53p 0.54p 0.51p 0.53p 2437696
04/04/2017 0.60p 0.62p 0.52p 0.53p 4844510
03/04/2017 0.50p 0.60p 0.46p 0.60p 6764052
31/03/2017 0.50p 0.52p 0.47p 0.50p 1683722
30/03/2017 0.53p 0.53p 0.48p 0.50p 1341016
29/03/2017 0.53p 0.53p 0.47p 0.53p 9769726

*Close Price adjusted for both dividends and splits