Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
22/05/2020 6.85p 7.20p 7.20p 7.20p 0
21/05/2020 6.85p 7.20p 7.20p 7.20p 0
19/05/2020 6.85p 7.20p 7.20p 7.20p 0
18/05/2020 6.85p 7.20p 7.20p 7.20p 0
15/05/2020 6.85p 7.20p 7.20p 7.20p 0
14/05/2020 6.85p 7.20p 7.20p 7.20p 0
12/05/2020 6.85p 7.20p 7.20p 7.20p 0
11/05/2020 6.85p 7.20p 7.20p 7.20p 0
06/05/2020 6.85p 7.20p 7.20p 7.20p 0
01/05/2020 6.85p 7.20p 7.20p 7.20p 0
30/04/2020 6.85p 7.20p 7.20p 7.20p 0
29/04/2020 6.85p 7.20p 7.20p 7.20p 0
28/04/2020 6.85p 7.20p 7.20p 7.20p 0
24/04/2020 6.85p 7.20p 7.20p 7.20p 0
23/04/2020 6.85p 7.20p 7.20p 7.20p 0
22/04/2020 6.85p 7.20p 7.20p 7.20p 0
20/04/2020 6.85p 7.20p 7.20p 7.20p 0
17/04/2020 6.85p 7.20p 7.20p 7.20p 0
16/04/2020 6.85p 7.20p 7.20p 7.20p 0
15/04/2020 6.85p 7.20p 7.20p 7.20p 0
09/04/2020 6.85p 7.20p 7.20p 7.20p 0
08/04/2020 6.85p 7.20p 7.20p 7.20p 0
07/04/2020 6.85p 7.20p 7.20p 7.20p 0
06/04/2020 6.85p 7.20p 7.20p 7.20p 0
03/04/2020 6.85p 7.20p 7.20p 7.20p 0
02/04/2020 6.85p 7.20p 7.20p 7.20p 0
01/04/2020 6.85p 7.20p 7.20p 7.20p 0
31/03/2020 6.85p 7.20p 7.20p 7.20p 0
30/03/2020 6.85p 7.20p 7.20p 7.20p 0
27/03/2020 6.85p 7.20p 7.20p 7.20p 0
26/03/2020 6.85p 7.20p 7.20p 7.20p 0
25/03/2020 6.85p 7.20p 7.20p 7.20p 0
24/03/2020 6.85p 7.20p 7.20p 7.20p 0
23/03/2020 6.85p 7.20p 7.20p 7.20p 0
20/03/2020 6.85p 7.20p 7.20p 7.20p 0
19/03/2020 6.85p 7.20p 7.20p 7.20p 0
18/03/2020 6.85p 7.20p 7.20p 7.20p 0
17/03/2020 6.85p 7.20p 7.20p 7.20p 0
16/03/2020 6.85p 7.20p 7.20p 7.20p 0
13/03/2020 6.85p 7.20p 7.20p 7.20p 0
12/03/2020 6.85p 7.20p 7.20p 7.20p 0
11/03/2020 6.85p 7.20p 7.20p 7.20p 0
10/03/2020 6.85p 7.20p 7.20p 7.20p 0
09/03/2020 6.85p 7.20p 7.20p 7.20p 0
06/03/2020 6.85p 7.20p 7.20p 7.20p 0
05/03/2020 6.85p 7.20p 7.20p 7.20p 0
04/03/2020 6.85p 7.20p 7.20p 7.20p 0
03/03/2020 6.85p 7.20p 7.20p 7.20p 0
02/03/2020 6.85p 7.20p 7.20p 7.20p 0
28/02/2020 6.85p 7.20p 7.20p 7.20p 0
27/02/2020 6.85p 7.20p 7.20p 7.20p 0
26/02/2020 6.85p 7.20p 7.20p 7.20p 0
25/02/2020 6.85p 7.20p 7.20p 7.20p 0
24/02/2020 6.85p 7.20p 7.20p 7.20p 0
21/02/2020 6.85p 7.20p 7.20p 7.20p 0
20/02/2020 6.85p 7.20p 7.20p 7.20p 0
19/02/2020 6.85p 7.20p 7.20p 7.20p 0
18/02/2020 6.85p 7.20p 7.20p 7.20p 0
17/02/2020 6.85p 7.20p 7.20p 7.20p 0
14/02/2020 6.85p 7.20p 7.20p 7.20p 0
13/02/2020 6.85p 7.20p 7.20p 7.20p 0
12/02/2020 6.85p 7.20p 7.20p 7.20p 0
11/02/2020 6.85p 7.30p 7.20p 7.20p 0
10/02/2020 6.85p 7.94p 6.83p 7.20p 61022088
07/02/2020 7.25p 7.35p 6.10p 6.85p 68674536
06/02/2020 6.75p 7.80p 6.33p 7.14p 117262688
05/02/2020 5.45p 6.50p 4.93p 6.40p 69573416
04/02/2020 4.73p 5.84p 4.73p 5.38p 109470816
03/02/2020 3.55p 4.55p 3.48p 4.55p 78119080
31/01/2020 3.55p 3.59p 3.40p 3.45p 13390281
30/01/2020 3.53p 3.60p 3.20p 3.58p 27527560
29/01/2020 3.58p 3.58p 3.26p 3.48p 39640232
28/01/2020 3.45p 3.65p 3.33p 3.60p 18065552
27/01/2020 3.75p 3.77p 3.36p 3.43p 49452356
24/01/2020 3.78p 3.80p 3.66p 3.75p 18570316
23/01/2020 3.85p 3.85p 3.60p 3.78p 21540756
22/01/2020 3.73p 3.90p 3.70p 3.85p 12334815
21/01/2020 3.88p 3.92p 3.70p 3.80p 14423543
20/01/2020 3.93p 3.99p 3.80p 3.90p 14722818
17/01/2020 3.78p 4.00p 3.76p 3.93p 21894868
16/01/2020 3.80p 3.80p 3.69p 3.78p 17712808
15/01/2020 3.85p 3.93p 3.77p 3.80p 16705567
14/01/2020 3.85p 3.90p 3.70p 3.85p 21688516
13/01/2020 3.83p 4.00p 3.80p 3.85p 18971204
10/01/2020 3.65p 4.05p 3.64p 3.80p 50108236
09/01/2020 3.70p 3.72p 3.55p 3.65p 10002189
08/01/2020 3.50p 3.75p 3.48p 3.70p 19734928
07/01/2020 3.35p 3.64p 3.20p 3.57p 24501924
06/01/2020 3.65p 3.70p 3.26p 3.30p 22764856
03/01/2020 3.70p 3.70p 3.30p 3.58p 23132596
02/01/2020 3.75p 3.80p 3.32p 3.70p 33301404
01/01/2020 3.80p 3.85p 3.70p 3.75p 8083606
31/12/2019 3.80p 3.85p 3.70p 3.75p 8083606
30/12/2019 3.90p 3.95p 3.70p 3.80p 26012878
27/12/2019 3.55p 3.90p 3.52p 3.78p 41931832
26/12/2019 3.33p 3.57p 3.30p 3.55p 25705399
25/12/2019 3.33p 3.57p 3.30p 3.55p 25705399
24/12/2019 3.33p 3.57p 3.30p 3.55p 25705400
23/12/2019 2.85p 3.35p 2.80p 3.35p 58263120
20/12/2019 2.65p 2.93p 2.61p 2.80p 30392492
19/12/2019 2.63p 2.71p 2.55p 2.65p 17966800
18/12/2019 2.65p 2.70p 2.52p 2.63p 19534150
17/12/2019 2.43p 2.80p 2.38p 2.65p 35427496
16/12/2019 2.53p 2.56p 2.34p 2.38p 36715704
13/12/2019 2.63p 2.65p 2.45p 2.53p 35422856
12/12/2019 2.68p 2.73p 2.50p 2.63p 18140192
11/12/2019 2.60p 2.75p 2.59p 2.68p 12340551
10/12/2019 2.70p 2.72p 2.55p 2.60p 10916171
09/12/2019 2.68p 2.91p 2.64p 2.70p 32659114
06/12/2019 2.68p 2.75p 2.63p 2.68p 15440062
05/12/2019 2.73p 2.97p 2.56p 2.68p 34052428
04/12/2019 2.48p 3.10p 2.30p 2.73p 95047488
03/12/2019 2.45p 2.83p 2.40p 2.48p 45751452
02/12/2019 2.65p 2.84p 2.50p 2.53p 34340140
29/11/2019 2.78p 3.09p 2.60p 2.65p 49482088
28/11/2019 2.50p 2.92p 2.18p 2.78p 157168912
27/11/2019 2.95p 3.02p 2.56p 2.70p 103229104
26/11/2019 3.55p 3.56p 2.77p 3.10p 107771424

*Close Price adjusted for both dividends and splits