Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/12/2024 2.05p 2.12p 2.00p 2.08p 2646919
19/12/2024 2.05p 2.10p 2.00p 2.05p 2186651
18/12/2024 2.08p 2.14p 1.97p 2.05p 9223664
17/12/2024 2.08p 2.14p 2.02p 2.08p 2514460
16/12/2024 2.08p 2.15p 2.00p 2.08p 4843308
13/12/2024 2.10p 2.15p 2.01p 2.08p 2454874
12/12/2024 1.98p 2.17p 1.95p 2.10p 9362556
11/12/2024 2.03p 2.06p 1.95p 1.98p 3441787
10/12/2024 1.98p 2.07p 1.96p 2.03p 4900538
09/12/2024 1.98p 2.04p 1.95p 1.98p 5394332
06/12/2024 2.03p 2.07p 1.95p 1.98p 5213463
05/12/2024 2.05p 2.10p 1.97p 2.03p 5509311
04/12/2024 2.00p 2.19p 1.96p 2.05p 9595742
03/12/2024 1.98p 2.05p 1.90p 2.00p 3591449
02/12/2024 1.90p 2.15p 1.85p 1.98p 8466155
29/11/2024 1.95p 1.99p 1.85p 1.90p 3884700
28/11/2024 1.98p 2.04p 1.90p 1.95p 2378626
27/11/2024 2.00p 2.04p 1.90p 1.98p 3482532
26/11/2024 2.00p 2.05p 1.95p 2.00p 4745210
25/11/2024 2.05p 2.08p 1.90p 2.00p 3351786
22/11/2024 2.05p 2.10p 2.00p 2.05p 2602686
21/11/2024 2.05p 2.10p 2.00p 2.05p 6476575
20/11/2024 2.13p 2.19p 2.03p 2.05p 4110618
19/11/2024 2.18p 2.20p 2.01p 2.13p 11120383
18/11/2024 2.15p 2.24p 2.02p 2.18p 11153522
15/11/2024 2.38p 2.43p 2.08p 2.15p 12347909
14/11/2024 2.40p 2.47p 2.30p 2.30p 6960866
13/11/2024 2.58p 2.63p 2.35p 2.40p 6277898
12/11/2024 2.80p 2.83p 2.40p 2.58p 7750099
11/11/2024 2.58p 2.90p 2.49p 2.80p 20314342
08/11/2024 2.33p 2.62p 2.27p 2.58p 14080441
07/11/2024 2.28p 2.35p 2.20p 2.28p 10360594
06/11/2024 2.28p 2.70p 2.20p 2.30p 32386448
05/11/2024 2.20p 2.22p 2.09p 2.15p 4318445
04/11/2024 2.25p 2.30p 2.17p 2.20p 6657166
01/11/2024 2.23p 2.34p 2.17p 2.22p 5971258
31/10/2024 2.20p 2.30p 2.10p 2.23p 4082190
30/10/2024 2.18p 2.25p 2.14p 2.20p 4066521
29/10/2024 2.10p 2.32p 2.05p 2.18p 5425564
28/10/2024 2.15p 2.19p 2.05p 2.10p 4359873
25/10/2024 2.20p 2.22p 2.10p 2.15p 5667150
24/10/2024 2.23p 2.29p 2.10p 2.20p 12604498
23/10/2024 2.53p 2.67p 2.17p 2.23p 27565786
22/10/2024 2.45p 2.64p 2.34p 2.53p 7664307
21/10/2024 2.38p 2.71p 2.37p 2.45p 20923704
18/10/2024 2.25p 2.45p 2.21p 2.38p 5825375
17/10/2024 2.25p 2.34p 2.12p 2.25p 10461211
16/10/2024 2.33p 2.38p 2.06p 2.25p 19485068
15/10/2024 2.35p 2.38p 2.22p 2.33p 5225133
14/10/2024 2.25p 2.54p 2.16p 2.35p 14979196
11/10/2024 2.23p 2.29p 2.01p 2.01p 7357321
10/10/2024 2.18p 2.25p 2.16p 2.23p 5441219
09/10/2024 2.20p 2.23p 2.16p 2.18p 3515688
08/10/2024 2.20p 2.25p 2.17p 2.20p 2907095
07/10/2024 2.33p 2.38p 2.17p 2.20p 6227228
04/10/2024 2.18p 2.38p 2.17p 2.33p 4836017
03/10/2024 2.20p 2.27p 2.10p 2.18p 4458689
02/10/2024 2.20p 2.27p 2.05p 2.10p 3870509
01/10/2024 2.18p 2.23p 2.05p 2.10p 5638092
30/09/2024 2.13p 2.39p 2.00p 2.18p 17570256
27/09/2024 2.15p 2.29p 2.05p 2.13p 11865333
26/09/2024 2.10p 2.20p 2.05p 2.15p 3819888
25/09/2024 2.05p 2.17p 2.04p 2.08p 4767802
24/09/2024 2.08p 2.20p 2.00p 2.05p 7751876
23/09/2024 2.10p 2.13p 1.93p 2.08p 14595785
20/09/2024 2.10p 2.15p 2.05p 2.10p 3295743
19/09/2024 2.08p 2.14p 2.08p 2.08p 1899458
18/09/2024 2.15p 2.17p 2.03p 2.08p 1375700
17/09/2024 2.00p 2.29p 1.98p 2.15p 9329541
16/09/2024 2.18p 2.23p 1.95p 2.00p 16540769
13/09/2024 2.18p 2.24p 2.00p 2.18p 6733929
12/09/2024 2.03p 2.30p 2.00p 2.18p 14775743
11/09/2024 2.20p 2.21p 2.00p 2.03p 10990226
10/09/2024 2.35p 2.38p 2.08p 2.23p 20406796
09/09/2024 3.38p 4.00p 2.22p 2.30p 66427248
06/09/2024 2.31p 2.31p 2.31p 2.31p 0
05/09/2024 2.31p 2.31p 2.31p 2.31p 0
04/09/2024 2.31p 2.31p 2.31p 2.31p 0
03/09/2024 2.31p 2.31p 2.31p 2.31p 0
02/09/2024 2.31p 2.31p 2.31p 2.31p 0
30/08/2024 2.31p 2.31p 2.31p 2.31p 0
29/08/2024 2.31p 2.31p 2.31p 2.31p 0
28/08/2024 2.31p 2.31p 2.31p 2.31p 0
27/08/2024 2.31p 2.31p 2.31p 2.31p 0
23/08/2024 2.31p 2.31p 2.31p 2.31p 0
22/08/2024 2.31p 2.31p 2.31p 2.31p 0
21/08/2024 2.31p 2.31p 2.31p 2.31p 0
20/08/2024 2.31p 2.31p 2.31p 2.31p 0
19/08/2024 2.31p 2.31p 2.31p 2.31p 0
16/08/2024 2.31p 2.31p 2.31p 2.31p 0
15/08/2024 2.31p 2.31p 2.31p 2.31p 0
14/08/2024 2.31p 2.31p 2.31p 2.31p 0
13/08/2024 2.31p 2.31p 2.31p 2.31p 0
12/08/2024 2.31p 2.31p 2.31p 2.31p 0
09/08/2024 2.31p 2.31p 2.31p 2.31p 0
08/08/2024 2.31p 2.31p 2.31p 2.31p 0
07/08/2024 2.31p 2.31p 2.31p 2.31p 0
06/08/2024 0.00p 2.31p 2.31p 2.31p 0
05/08/2024 2.31p 2.31p 2.31p 2.31p 0
02/08/2024 2.31p 2.31p 2.31p 2.31p 0
01/08/2024 2.31p 2.31p 2.31p 2.31p 0
31/07/2024 2.31p 2.31p 2.31p 2.31p 0
30/07/2024 2.31p 2.31p 2.31p 2.31p 0
29/07/2024 2.31p 2.31p 2.31p 2.31p 0
25/07/2024 2.05p 2.31p 2.31p 2.31p 0
24/07/2024 2.05p 2.31p 2.31p 2.31p 0
23/07/2024 2.05p 2.31p 2.31p 2.31p 0
22/07/2024 2.05p 2.31p 2.31p 2.31p 0
19/07/2024 2.05p 2.31p 2.31p 2.31p 0
18/07/2024 2.05p 2.31p 2.31p 2.31p 0
17/07/2024 2.05p 2.31p 2.31p 2.31p 0
16/07/2024 2.05p 2.31p 2.31p 2.31p 0
15/07/2024 2.05p 2.31p 2.31p 2.31p 0
12/07/2024 2.05p 2.31p 2.31p 2.31p 0
11/07/2024 2.05p 2.31p 2.31p 2.31p 0
10/07/2024 2.05p 2.31p 2.31p 2.31p 0
09/07/2024 2.05p 2.31p 2.31p 2.31p 0
08/07/2024 2.05p 2.31p 2.31p 2.31p 0
05/07/2024 2.05p 2.31p 2.31p 2.31p 0
04/07/2024 2.05p 2.31p 2.31p 2.31p 0
03/07/2024 2.05p 2.31p 2.31p 2.31p 0
02/07/2024 2.05p 2.31p 2.31p 2.31p 0
01/07/2024 2.05p 2.31p 2.31p 2.31p 0
28/06/2024 2.05p 2.50p 1.80p 2.31p 45882276
27/06/2024 2.35p 4.05p 1.70p 2.10p 104025744
26/06/2024 2.23p 2.50p 2.10p 2.35p 6292432
25/06/2024 2.38p 2.45p 2.10p 2.23p 3192768
24/06/2024 2.40p 2.50p 2.10p 2.38p 12332035
21/06/2024 2.60p 2.74p 2.20p 2.40p 20396740
20/06/2024 2.78p 2.80p 2.50p 2.60p 9187819
19/06/2024 2.80p 2.95p 2.40p 2.78p 6914701
18/06/2024 2.85p 3.20p 2.77p 2.80p 11528426
17/06/2024 2.60p 3.50p 2.60p 2.85p 41509952
14/06/2024 3.10p 3.13p 2.39p 2.60p 32541372
13/06/2024 3.30p 3.74p 2.80p 3.05p 43055344
12/06/2024 3.55p 4.25p 2.70p 3.20p 103879416
11/06/2024 2.05p 3.90p 1.70p 3.48p 191991232
10/06/2024 3.75p 7.50p 1.60p 2.00p 214281184
07/06/2024 2.23p 4.37p 1.97p 3.80p 117790880
06/06/2024 1.93p 2.40p 1.65p 2.23p 28267936
05/06/2024 2.30p 2.48p 1.69p 1.95p 54141632
04/06/2024 1.43p 2.50p 1.39p 2.30p 61164848
03/06/2024 1.38p 1.45p 1.35p 1.43p 1608731
31/05/2024 1.40p 1.45p 1.35p 1.38p 2491349
30/05/2024 1.43p 1.45p 1.38p 1.40p 2228324
29/05/2024 1.43p 1.45p 1.40p 1.43p 1000713
28/05/2024 1.43p 1.45p 1.40p 1.43p 1288716
24/05/2024 1.43p 1.45p 1.35p 1.43p 4924593
23/05/2024 1.43p 1.45p 1.41p 1.43p 755500
22/05/2024 1.45p 1.50p 1.40p 1.43p 1470437
21/05/2024 1.45p 1.50p 1.42p 1.45p 2277098
20/05/2024 1.45p 1.50p 1.40p 1.45p 1951321
17/05/2024 1.48p 1.50p 1.40p 1.45p 2041046
16/05/2024 1.48p 1.50p 1.45p 1.48p 1194069
15/05/2024 1.43p 1.50p 1.40p 1.48p 774743
14/05/2024 1.45p 1.45p 1.40p 1.43p 2841684
13/05/2024 1.45p 1.50p 1.40p 1.45p 989600
10/05/2024 1.45p 1.50p 1.40p 1.45p 6779637
09/05/2024 1.50p 1.55p 1.40p 1.45p 4943295
08/05/2024 1.50p 1.55p 1.42p 1.50p 982911
07/05/2024 1.45p 1.55p 1.35p 1.35p 9149689
03/05/2024 1.45p 1.50p 1.40p 1.45p 2916033
02/05/2024 1.45p 1.50p 1.40p 1.45p 1417762
01/05/2024 1.45p 1.50p 1.40p 1.45p 2137337
30/04/2024 1.45p 1.50p 1.40p 1.45p 3466693
29/04/2024 1.50p 1.50p 1.40p 1.45p 1943442
26/04/2024 1.50p 1.55p 1.45p 1.50p 3051763
25/04/2024 1.50p 1.55p 1.45p 1.50p 2646674
24/04/2024 1.50p 1.55p 1.45p 1.50p 1536776
23/04/2024 1.50p 1.55p 1.45p 1.50p 3218602
22/04/2024 1.48p 1.55p 1.45p 1.50p 6979841
19/04/2024 1.50p 1.55p 1.45p 1.48p 6134907
18/04/2024 1.50p 1.55p 1.45p 1.50p 2570928
17/04/2024 1.50p 1.55p 1.45p 1.50p 1845848
16/04/2024 1.53p 1.55p 1.45p 1.50p 2371614
15/04/2024 1.53p 1.55p 1.50p 1.53p 1521684
12/04/2024 1.58p 1.60p 1.51p 1.53p 6258512
11/04/2024 1.50p 1.60p 1.49p 1.58p 8538047
10/04/2024 1.50p 1.55p 1.45p 1.50p 2683569
09/04/2024 1.50p 1.55p 1.45p 1.50p 13720983
08/04/2024 1.55p 1.58p 1.48p 1.50p 7283861
05/04/2024 1.48p 1.58p 1.46p 1.55p 5655987
04/04/2024 1.48p 1.50p 1.46p 1.48p 5249287
03/04/2024 1.53p 1.55p 1.40p 1.48p 3569331
02/04/2024 1.50p 1.55p 1.45p 1.53p 5961851
28/03/2024 1.50p 1.55p 1.46p 1.50p 3733200
27/03/2024 1.50p 1.55p 1.47p 1.50p 1386475
26/03/2024 1.48p 1.55p 1.45p 1.50p 6276171
25/03/2024 1.48p 1.50p 1.45p 1.48p 1209878
22/03/2024 1.50p 1.55p 1.45p 1.48p 2993062
21/03/2024 1.53p 1.55p 1.45p 1.50p 3046587
20/03/2024 1.50p 1.50p 1.50p 1.53p 1403531
19/03/2024 1.50p 1.55p 1.45p 1.50p 606737
18/03/2024 1.55p 1.60p 1.45p 1.50p 2397072
15/03/2024 1.50p 1.60p 1.46p 1.55p 2514633
14/03/2024 1.45p 1.55p 1.40p 1.50p 2588134
13/03/2024 1.53p 1.55p 1.38p 1.45p 3387382
12/03/2024 1.48p 1.60p 1.48p 1.53p 2575347
11/03/2024 1.50p 1.54p 1.42p 1.48p 3386217
08/03/2024 1.48p 1.54p 1.45p 1.50p 1620146

*Close Price adjusted for both dividends and splits