Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
28/03/2017 0.53p 0.53p 0.50p 0.53p 1721056
27/03/2017 0.53p 0.53p 0.50p 0.53p 2693876
24/03/2017 0.53p 0.53p 0.50p 0.53p 4519984
23/03/2017 0.53p 0.53p 0.50p 0.53p 2285637
22/03/2017 0.53p 0.55p 0.50p 0.53p 3689407
21/03/2017 0.53p 0.53p 0.51p 0.53p 531494
20/03/2017 0.53p 0.55p 0.52p 0.53p 2291811
17/03/2017 0.53p 0.55p 0.52p 0.53p 730078
16/03/2017 0.53p 0.55p 0.52p 0.53p 6550046
15/03/2017 0.55p 0.55p 0.52p 0.53p 2926207
14/03/2017 0.55p 0.57p 0.50p 0.55p 11163748
13/03/2017 0.55p 0.59p 0.53p 0.55p 4110322
10/03/2017 0.55p 0.60p 0.51p 0.55p 3491635
09/03/2017 0.55p 0.57p 0.50p 0.55p 859865
08/03/2017 0.55p 0.57p 0.52p 0.55p 1521620
07/03/2017 0.55p 0.56p 0.50p 0.55p 2231585
06/03/2017 0.55p 0.57p 0.51p 0.55p 1927671
03/03/2017 0.55p 0.57p 0.51p 0.55p 6363188
02/03/2017 0.58p 0.58p 0.53p 0.55p 9806427
01/03/2017 0.58p 0.60p 0.55p 0.58p 2988592
28/02/2017 0.60p 0.61p 0.53p 0.58p 1165484
27/02/2017 0.55p 0.65p 0.52p 0.60p 11421529
24/02/2017 0.60p 0.60p 0.52p 0.55p 6998246
23/02/2017 0.63p 0.63p 0.57p 0.60p 1446603
22/02/2017 0.60p 0.64p 0.58p 0.63p 8213553
21/02/2017 0.58p 0.63p 0.57p 0.60p 5360709
20/02/2017 0.55p 0.59p 0.52p 0.58p 9043883
17/02/2017 0.55p 0.58p 0.52p 0.55p 1290213
16/02/2017 0.53p 0.55p 0.51p 0.55p 3641350
15/02/2017 0.53p 0.54p 0.51p 0.53p 3573088
14/02/2017 0.53p 0.54p 0.51p 0.53p 1792493
13/02/2017 0.53p 0.55p 0.50p 0.53p 2377833
10/02/2017 0.53p 0.55p 0.50p 0.53p 4175387
09/02/2017 0.53p 0.55p 0.50p 0.53p 5749010
08/02/2017 0.55p 0.58p 0.52p 0.53p 9579201
07/02/2017 0.58p 0.58p 0.52p 0.55p 9547780
06/02/2017 0.60p 0.72p 0.55p 0.58p 31251750
03/02/2017 0.60p 0.62p 0.57p 0.60p 1036403
02/02/2017 0.60p 0.61p 0.56p 0.60p 894009
01/02/2017 0.58p 0.64p 0.57p 0.60p 1798343
31/01/2017 0.60p 0.60p 0.56p 0.58p 2609468
30/01/2017 0.60p 0.62p 0.59p 0.60p 347806
27/01/2017 0.60p 0.65p 0.59p 0.60p 9401633
26/01/2017 0.63p 0.63p 0.56p 0.60p 3309184
25/01/2017 0.63p 0.65p 0.60p 0.63p 1904725
24/01/2017 0.63p 0.63p 0.60p 0.63p 205564
23/01/2017 0.63p 0.63p 0.60p 0.63p 2272273
20/01/2017 0.63p 0.65p 0.56p 0.63p 5022474
19/01/2017 0.63p 0.64p 0.60p 0.63p 3087899
18/01/2017 0.58p 0.65p 0.57p 0.63p 17544406
17/01/2017 0.68p 0.68p 0.58p 0.58p 14777329
16/01/2017 0.70p 0.72p 0.68p 0.68p 2550697
13/01/2017 0.70p 0.73p 0.68p 0.70p 2159862
12/01/2017 0.68p 0.74p 0.68p 0.70p 2032563
11/01/2017 0.68p 0.70p 0.65p 0.68p 9565327
10/01/2017 0.68p 0.68p 0.66p 0.68p 4958197
09/01/2017 0.68p 0.69p 0.66p 0.68p 4490014
06/01/2017 0.70p 0.71p 0.66p 0.68p 5206247
05/01/2017 0.70p 0.73p 0.66p 0.70p 6116682
04/01/2017 0.73p 0.74p 0.68p 0.70p 3822706
03/01/2017 0.73p 0.74p 0.70p 0.73p 3847139
30/12/2016 0.73p 0.74p 0.70p 0.73p 1209701
29/12/2016 0.73p 0.74p 0.70p 0.73p 1127246
28/12/2016 0.73p 0.74p 0.70p 0.73p 3252145
23/12/2016 0.75p 0.79p 0.71p 0.73p 4047918
22/12/2016 0.70p 0.80p 0.68p 0.75p 7952664
21/12/2016 0.73p 0.73p 0.69p 0.70p 10544141
20/12/2016 0.80p 0.81p 0.74p 0.78p 3001175

*Close Price adjusted for both dividends and splits