Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/11/2019 3.55p 3.56p 2.77p 3.10p 107771424
25/11/2019 3.98p 4.17p 2.70p 3.48p 184657296
22/11/2019 4.15p 4.20p 3.76p 4.06p 98404568
21/11/2019 3.85p 4.09p 3.67p 3.95p 93366584
20/11/2019 3.45p 3.69p 3.30p 3.65p 39247280
19/11/2019 3.50p 3.69p 3.30p 3.45p 58097888
18/11/2019 3.23p 3.66p 3.16p 3.50p 79744048
15/11/2019 3.25p 3.37p 3.07p 3.20p 55831768
14/11/2019 2.78p 3.40p 2.78p 3.25p 114022360
13/11/2019 3.00p 3.00p 2.68p 2.78p 68778496
12/11/2019 3.30p 3.39p 2.85p 2.90p 92639152
11/11/2019 2.93p 3.25p 2.41p 3.08p 143213680
08/11/2019 2.98p 3.20p 2.66p 2.77p 120952848
07/11/2019 3.00p 3.54p 2.90p 3.05p 122483400
06/11/2019 2.93p 3.34p 2.68p 3.28p 143717728
05/11/2019 3.05p 3.05p 2.51p 2.93p 147753328
04/11/2019 2.23p 2.83p 2.16p 2.73p 149513264
01/11/2019 2.63p 2.74p 2.00p 2.10p 153090032
31/10/2019 2.78p 2.90p 2.02p 2.50p 228078416
30/10/2019 3.35p 4.00p 1.98p 2.43p 511521888
29/10/2019 2.05p 3.10p 1.81p 2.95p 490376096
28/10/2019 1.14p 1.91p 1.14p 1.78p 488392160
25/10/2019 1.25p 1.42p 0.86p 1.07p 423961120
24/10/2019 0.47p 1.14p 0.45p 0.95p 374472480
23/10/2019 0.47p 0.47p 0.47p 0.47p 0
22/10/2019 0.47p 0.49p 0.46p 0.47p 4129017
21/10/2019 0.47p 0.48p 0.45p 0.47p 1675241
18/10/2019 0.47p 0.47p 0.45p 0.47p 3901536
17/10/2019 0.47p 0.47p 0.46p 0.47p 2612059
16/10/2019 0.47p 0.47p 0.46p 0.47p 276382
15/10/2019 0.47p 0.48p 0.45p 0.47p 3265671
14/10/2019 0.49p 0.51p 0.45p 0.47p 2965742
11/10/2019 0.48p 0.54p 0.48p 0.49p 10095564
10/10/2019 0.45p 0.48p 0.45p 0.48p 12466601
09/10/2019 0.45p 0.47p 0.43p 0.45p 432612
08/10/2019 0.44p 0.47p 0.40p 0.45p 4693428
07/10/2019 0.44p 0.44p 0.43p 0.44p 128405
04/10/2019 0.44p 0.47p 0.42p 0.44p 2974157
03/10/2019 0.44p 0.47p 0.44p 0.44p 2904801
02/10/2019 0.44p 0.47p 0.44p 0.44p 309121
01/10/2019 0.44p 0.47p 0.44p 0.44p 3274194
30/09/2019 0.44p 0.47p 0.44p 0.44p 3536285
27/09/2019 0.44p 0.47p 0.44p 0.44p 5628207
26/09/2019 0.48p 0.50p 0.42p 0.44p 9378758
25/09/2019 0.48p 0.50p 0.45p 0.48p 1689104
24/09/2019 0.48p 0.50p 0.46p 0.48p 842295
23/09/2019 0.48p 0.50p 0.46p 0.48p 696489
20/09/2019 0.48p 0.50p 0.45p 0.48p 1191439
19/09/2019 0.48p 0.50p 0.45p 0.48p 1566235
18/09/2019 0.53p 0.53p 0.45p 0.48p 10000532
17/09/2019 0.54p 0.60p 0.50p 0.54p 10535455
16/09/2019 0.48p 0.56p 0.45p 0.53p 9828366
13/09/2019 0.47p 0.49p 0.46p 0.47p 2853899
12/09/2019 0.47p 0.49p 0.47p 0.47p 988885
11/09/2019 0.47p 0.49p 0.46p 0.47p 632087
10/09/2019 0.47p 0.49p 0.47p 0.47p 409131
09/09/2019 0.47p 0.47p 0.44p 0.47p 337802
06/09/2019 0.48p 0.50p 0.45p 0.47p 8096924
05/09/2019 0.50p 0.51p 0.47p 0.48p 2663149
04/09/2019 0.48p 0.52p 0.46p 0.50p 1564543
03/09/2019 0.48p 0.50p 0.45p 0.48p 4735595
02/09/2019 0.48p 0.50p 0.46p 0.48p 1799486
30/08/2019 0.50p 0.50p 0.48p 0.48p 3097475
29/08/2019 0.45p 0.52p 0.45p 0.49p 9363918
28/08/2019 0.43p 0.47p 0.43p 0.45p 6582533
27/08/2019 0.43p 0.44p 0.42p 0.43p 1179710
23/08/2019 0.43p 0.44p 0.41p 0.43p 2229980
22/08/2019 0.43p 0.44p 0.40p 0.43p 9614936
21/08/2019 0.41p 0.43p 0.41p 0.43p 5121309
20/08/2019 0.41p 0.42p 0.41p 0.41p 1750369
19/08/2019 0.41p 0.42p 0.40p 0.41p 3860000
16/08/2019 0.41p 0.41p 0.40p 0.41p 2805550
15/08/2019 0.43p 0.43p 0.40p 0.41p 4938875
14/08/2019 0.44p 0.44p 0.42p 0.43p 3755935
13/08/2019 0.47p 0.48p 0.41p 0.44p 15029054
12/08/2019 0.44p 0.47p 0.41p 0.47p 6711957
09/08/2019 0.45p 0.45p 0.44p 0.45p 579859
08/08/2019 0.45p 0.45p 0.44p 0.45p 249820
07/08/2019 0.44p 0.45p 0.43p 0.45p 4298454
06/08/2019 0.45p 0.45p 0.44p 0.44p 1915622
05/08/2019 0.45p 0.45p 0.44p 0.45p 3471648
02/08/2019 0.45p 0.45p 0.43p 0.45p 2016048
01/08/2019 0.45p 0.46p 0.44p 0.45p 1245779
31/07/2019 0.45p 0.46p 0.45p 0.45p 2074462
30/07/2019 0.45p 0.45p 0.44p 0.45p 2704824
29/07/2019 0.46p 0.46p 0.44p 0.45p 1622297
26/07/2019 0.46p 0.46p 0.45p 0.46p 1037096
25/07/2019 0.46p 0.47p 0.45p 0.46p 1377553
24/07/2019 0.46p 0.47p 0.45p 0.46p 4712901
23/07/2019 0.47p 0.47p 0.44p 0.46p 9433570
22/07/2019 0.47p 0.47p 0.46p 0.47p 606382
19/07/2019 0.47p 0.47p 0.46p 0.47p 2633373
18/07/2019 0.47p 0.47p 0.46p 0.47p 2575165
17/07/2019 0.48p 0.48p 0.46p 0.47p 3113333
16/07/2019 0.47p 0.48p 0.46p 0.48p 3239341
15/07/2019 0.48p 0.49p 0.47p 0.47p 2240000
12/07/2019 0.49p 0.49p 0.47p 0.48p 6842026
11/07/2019 0.49p 0.49p 0.47p 0.49p 4116849
10/07/2019 0.48p 0.49p 0.48p 0.49p 8761811
09/07/2019 0.48p 0.48p 0.47p 0.48p 3242724
08/07/2019 0.48p 0.48p 0.47p 0.48p 780970
05/07/2019 0.48p 0.49p 0.48p 0.48p 5000000
04/07/2019 0.48p 0.49p 0.47p 0.48p 2669886
03/07/2019 0.48p 0.49p 0.47p 0.48p 1225814
02/07/2019 0.49p 0.49p 0.47p 0.48p 1486601
01/07/2019 0.49p 0.49p 0.48p 0.49p 278520
28/06/2019 0.49p 0.49p 0.48p 0.49p 2172415
27/06/2019 0.50p 0.51p 0.48p 0.49p 5675737
26/06/2019 0.49p 0.51p 0.48p 0.50p 6653186
25/06/2019 0.49p 0.50p 0.48p 0.49p 2985316
24/06/2019 0.51p 0.51p 0.48p 0.49p 7148310
21/06/2019 0.53p 0.53p 0.50p 0.51p 2225112
20/06/2019 0.54p 0.54p 0.50p 0.53p 2404844
19/06/2019 0.54p 0.54p 0.52p 0.54p 1863256
18/06/2019 0.49p 0.54p 0.48p 0.54p 4009066
17/06/2019 0.49p 0.50p 0.48p 0.49p 5002842
14/06/2019 0.49p 0.49p 0.48p 0.49p 285049
13/06/2019 0.49p 0.49p 0.48p 0.49p 973869
12/06/2019 0.49p 0.51p 0.48p 0.49p 3579680
11/06/2019 0.49p 0.50p 0.48p 0.49p 1839543
10/06/2019 0.53p 0.53p 0.48p 0.49p 3892571
07/06/2019 0.50p 0.50p 0.48p 0.49p 1310934
06/06/2019 0.50p 0.50p 0.48p 0.50p 3537251
05/06/2019 0.52p 0.52p 0.48p 0.50p 3515580
04/06/2019 0.52p 0.52p 0.50p 0.52p 1176728
03/06/2019 0.53p 0.56p 0.50p 0.52p 5730583
31/05/2019 0.53p 0.54p 0.51p 0.53p 2159011
30/05/2019 0.53p 0.54p 0.50p 0.53p 4327747
29/05/2019 0.54p 0.54p 0.51p 0.53p 1999009
28/05/2019 0.54p 0.55p 0.53p 0.54p 934714
24/05/2019 0.54p 0.54p 0.52p 0.54p 234843
23/05/2019 0.57p 0.57p 0.51p 0.54p 6293917
22/05/2019 0.58p 0.58p 0.55p 0.57p 352120
21/05/2019 0.58p 0.58p 0.56p 0.58p 255479
20/05/2019 0.54p 0.60p 0.54p 0.58p 14363804
17/05/2019 0.54p 0.58p 0.53p 0.54p 1294375
16/05/2019 0.58p 0.58p 0.52p 0.54p 9441992
15/05/2019 0.58p 0.60p 0.55p 0.58p 24868556
14/05/2019 0.53p 0.56p 0.50p 0.56p 11751621
13/05/2019 0.53p 0.53p 0.50p 0.53p 893613
10/05/2019 0.53p 0.53p 0.50p 0.53p 156603
09/05/2019 0.55p 0.59p 0.50p 0.53p 6312145
08/05/2019 0.55p 0.59p 0.52p 0.55p 2170168
07/05/2019 0.55p 0.57p 0.50p 0.55p 10196052
03/05/2019 0.53p 0.55p 0.51p 0.55p 3329090
02/05/2019 0.54p 0.54p 0.51p 0.53p 3191215
01/05/2019 0.55p 0.57p 0.52p 0.54p 16082045
30/04/2019 0.54p 0.55p 0.50p 0.55p 13097876
29/04/2019 0.58p 0.58p 0.53p 0.54p 10393514
26/04/2019 0.58p 0.58p 0.55p 0.58p 13340851
25/04/2019 0.61p 0.64p 0.55p 0.58p 18900376
24/04/2019 0.61p 0.64p 0.59p 0.61p 687149
23/04/2019 0.63p 0.63p 0.59p 0.61p 2531664
18/04/2019 0.62p 0.67p 0.57p 0.63p 21741964
17/04/2019 0.59p 0.62p 0.59p 0.62p 4908719
16/04/2019 0.61p 0.62p 0.57p 0.59p 5152795
15/04/2019 0.59p 0.61p 0.57p 0.61p 4508485
12/04/2019 0.58p 0.63p 0.58p 0.59p 16496211
11/04/2019 0.58p 0.60p 0.55p 0.58p 2552802
10/04/2019 0.58p 0.60p 0.58p 0.58p 3798525
09/04/2019 0.59p 0.62p 0.57p 0.58p 10467519
08/04/2019 0.57p 0.60p 0.53p 0.58p 4069109
05/04/2019 0.57p 0.60p 0.56p 0.57p 2184195
04/04/2019 0.57p 0.59p 0.56p 0.57p 3710628
03/04/2019 0.49p 0.54p 0.47p 0.54p 4836552
02/04/2019 0.49p 0.53p 0.47p 0.49p 4124442
01/04/2019 0.49p 0.53p 0.47p 0.49p 2082764
29/03/2019 0.52p 0.52p 0.49p 0.49p 879761
28/03/2019 0.53p 0.53p 0.50p 0.52p 2595344
27/03/2019 0.56p 0.57p 0.50p 0.53p 7248203
26/03/2019 0.53p 0.64p 0.51p 0.56p 8218543
25/03/2019 0.53p 0.53p 0.51p 0.53p 1524910
22/03/2019 0.53p 0.54p 0.50p 0.53p 2466270
21/03/2019 0.53p 0.54p 0.50p 0.53p 6557219
20/03/2019 0.54p 0.54p 0.51p 0.53p 3672034
19/03/2019 0.55p 0.57p 0.52p 0.54p 8889805
18/03/2019 0.54p 0.57p 0.53p 0.55p 3688184
15/03/2019 0.54p 0.54p 0.53p 0.54p 707933
14/03/2019 0.54p 0.57p 0.53p 0.54p 2513094
13/03/2019 0.54p 0.55p 0.51p 0.54p 1785778
12/03/2019 0.54p 0.55p 0.51p 0.54p 160125
11/03/2019 0.54p 0.55p 0.51p 0.54p 1857885
08/03/2019 0.54p 0.55p 0.51p 0.54p 2981617
07/03/2019 0.53p 0.57p 0.50p 0.54p 4868360
06/03/2019 0.54p 0.59p 0.50p 0.53p 5553624
05/03/2019 0.61p 0.61p 0.54p 0.54p 3982292
04/03/2019 0.61p 0.62p 0.56p 0.61p 2431314
01/03/2019 0.62p 0.62p 0.58p 0.61p 4908441
28/02/2019 0.63p 0.64p 0.57p 0.62p 6244638
27/02/2019 0.58p 0.70p 0.58p 0.63p 12573833
26/02/2019 0.55p 0.60p 0.55p 0.58p 9020063
25/02/2019 0.51p 0.57p 0.50p 0.55p 4789500
22/02/2019 0.51p 0.52p 0.48p 0.51p 1606376
21/02/2019 0.54p 0.55p 0.50p 0.51p 2218985
20/02/2019 0.48p 0.57p 0.45p 0.54p 8426114
19/02/2019 0.48p 0.48p 0.45p 0.48p 930714
18/02/2019 0.48p 0.49p 0.45p 0.48p 886283
15/02/2019 0.48p 0.48p 0.45p 0.48p 726527
14/02/2019 0.48p 0.48p 0.45p 0.48p 1493009
13/02/2019 0.48p 0.48p 0.45p 0.48p 1784753

*Close Price adjusted for both dividends and splits