Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/02/2022 12.75p 12.80p 9.25p 10.40p 146317040
25/02/2022 11.00p 15.50p 10.10p 14.25p 164170496
24/02/2022 13.50p 14.00p 8.50p 8.60p 226468256
23/02/2022 16.50p 19.40p 15.82p 16.80p 41948408
22/02/2022 18.25p 18.50p 14.00p 16.60p 85540432
21/02/2022 20.00p 20.00p 18.36p 18.50p 18234784
18/02/2022 20.50p 21.00p 19.10p 20.00p 10285652
17/02/2022 21.50p 21.62p 19.60p 19.60p 12179138
16/02/2022 21.25p 22.89p 21.07p 21.50p 7645881
15/02/2022 19.25p 23.00p 18.66p 21.25p 24586726
14/02/2022 21.25p 21.50p 18.13p 19.50p 44168424
11/02/2022 21.75p 22.19p 20.50p 20.50p 8863262
10/02/2022 21.75p 22.50p 21.00p 22.00p 4829011
09/02/2022 22.00p 22.50p 21.00p 22.00p 7800641
08/02/2022 21.50p 23.00p 21.00p 22.00p 13039201
07/02/2022 21.75p 22.20p 20.00p 20.50p 9833165
04/02/2022 21.50p 22.37p 21.00p 21.00p 6810224
03/02/2022 22.00p 22.20p 21.00p 21.40p 8262763
02/02/2022 22.00p 23.00p 21.50p 22.10p 5360018
01/02/2022 22.00p 22.70p 21.00p 22.20p 8805646
31/01/2022 22.00p 22.50p 21.00p 21.50p 7619076
28/01/2022 22.50p 23.50p 21.00p 23.50p 6974521
27/01/2022 22.75p 23.50p 21.50p 22.30p 5658971
26/01/2022 22.75p 23.50p 21.88p 23.10p 7001275
25/01/2022 22.50p 23.00p 21.50p 22.50p 12282683
24/01/2022 25.25p 25.25p 20.72p 23.50p 21918908
21/01/2022 26.25p 26.50p 24.55p 24.75p 13001639
20/01/2022 26.50p 26.70p 25.00p 26.00p 10822220
19/01/2022 27.75p 28.11p 26.01p 26.40p 12701358
18/01/2022 28.25p 28.50p 26.82p 28.00p 10129091
17/01/2022 28.00p 29.00p 26.50p 28.50p 13880985
14/01/2022 25.50p 29.00p 23.88p 27.00p 22659684
13/01/2022 24.50p 25.95p 23.50p 25.00p 6231903
12/01/2022 24.50p 25.00p 23.50p 25.00p 4750593
10/01/2022 24.50p 25.00p 23.50p 24.00p 7479809
07/01/2022 24.00p 25.50p 23.50p 25.00p 8154449
06/01/2022 23.25p 25.50p 22.78p 24.10p 19466752
05/01/2022 23.75p 23.90p 22.00p 22.50p 9797729
04/01/2022 24.25p 25.89p 23.00p 23.80p 9507667
31/12/2021 23.00p 25.70p 23.00p 24.50p 5982239
30/12/2021 22.75p 24.00p 22.00p 23.50p 10203381
29/12/2021 22.75p 24.00p 21.85p 22.20p 8400652
24/12/2021 21.75p 23.50p 21.60p 22.75p 3405426
23/12/2021 21.50p 24.00p 21.47p 22.38p 7429209
22/12/2021 22.25p 23.38p 21.00p 21.60p 8506597
21/12/2021 21.25p 23.00p 20.87p 22.80p 10402725
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

*Close Price adjusted for both dividends and splits