Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/11/2018 0.52p 0.52p 0.50p 0.52p 2109886
06/11/2018 0.49p 0.53p 0.49p 0.52p 16440618
05/11/2018 0.43p 0.50p 0.43p 0.48p 7083613
02/11/2018 0.46p 0.47p 0.43p 0.43p 4859917
01/11/2018 0.40p 0.48p 0.39p 0.46p 10197027
31/10/2018 0.40p 0.40p 0.38p 0.40p 974777
30/10/2018 0.40p 0.41p 0.39p 0.40p 4408748
29/10/2018 0.40p 0.41p 0.37p 0.40p 3716863
26/10/2018 0.40p 0.42p 0.37p 0.40p 6541583
25/10/2018 0.40p 0.41p 0.37p 0.40p 4571819
24/10/2018 0.41p 0.41p 0.40p 0.40p 1318903
23/10/2018 0.41p 0.42p 0.40p 0.41p 4325207
22/10/2018 0.38p 0.42p 0.38p 0.41p 13151330
19/10/2018 0.38p 0.40p 0.36p 0.38p 9808023
18/10/2018 0.40p 0.40p 0.37p 0.38p 3874632
17/10/2018 0.37p 0.41p 0.37p 0.40p 11050748
16/10/2018 0.39p 0.40p 0.35p 0.37p 3967113
15/10/2018 0.41p 0.41p 0.37p 0.39p 7126493
12/10/2018 0.41p 0.42p 0.39p 0.41p 3363770
11/10/2018 0.40p 0.41p 0.38p 0.40p 5102208
10/10/2018 0.41p 0.41p 0.40p 0.41p 2596491
09/10/2018 0.42p 0.44p 0.40p 0.41p 2967279
08/10/2018 0.41p 0.44p 0.41p 0.42p 4221645
05/10/2018 0.41p 0.42p 0.40p 0.41p 3677381
04/10/2018 0.42p 0.42p 0.40p 0.41p 2279324
03/10/2018 0.41p 0.42p 0.40p 0.42p 1568885
02/10/2018 0.41p 0.41p 0.41p 0.41p 3101842
01/10/2018 0.43p 0.43p 0.40p 0.41p 7842671
28/09/2018 0.44p 0.45p 0.41p 0.43p 5655134
27/09/2018 0.44p 0.44p 0.42p 0.43p 3639102
26/09/2018 0.42p 0.45p 0.42p 0.44p 126073128
25/09/2018 0.42p 0.43p 0.41p 0.42p 7051058
24/09/2018 0.43p 0.47p 0.41p 0.42p 13321835
21/09/2018 0.46p 0.46p 0.41p 0.42p 6747845
20/09/2018 0.45p 0.46p 0.44p 0.46p 7715940
19/09/2018 0.42p 0.49p 0.40p 0.45p 26000732
18/09/2018 0.42p 0.43p 0.41p 0.42p 2825913
17/09/2018 0.42p 0.42p 0.42p 0.42p 711469
14/09/2018 0.42p 0.42p 0.37p 0.42p 10593298
13/09/2018 0.42p 0.42p 0.40p 0.42p 3487262
12/09/2018 0.42p 0.43p 0.41p 0.42p 8408481
11/09/2018 0.41p 0.43p 0.41p 0.42p 6596798
10/09/2018 0.44p 0.44p 0.40p 0.41p 2507363
07/09/2018 0.45p 0.45p 0.42p 0.44p 7134967
06/09/2018 0.44p 0.45p 0.43p 0.45p 5258564
05/09/2018 0.45p 0.45p 0.42p 0.44p 8965516
04/09/2018 0.44p 0.52p 0.43p 0.45p 13082535
03/09/2018 0.49p 0.49p 0.43p 0.44p 6897617
31/08/2018 0.50p 0.52p 0.48p 0.49p 7433517
30/08/2018 0.46p 0.51p 0.46p 0.50p 9217759
29/08/2018 0.48p 0.48p 0.35p 0.46p 91314760
28/08/2018 0.48p 0.49p 0.45p 0.48p 6087436
24/08/2018 0.46p 0.51p 0.44p 0.48p 17386088
23/08/2018 0.46p 0.46p 0.45p 0.46p 5317801
22/08/2018 0.49p 0.49p 0.45p 0.46p 10630281
21/08/2018 0.46p 0.55p 0.46p 0.49p 16201928
20/08/2018 0.43p 0.47p 0.43p 0.46p 18332016
17/08/2018 0.45p 0.45p 0.43p 0.43p 12141004
16/08/2018 0.53p 0.54p 0.44p 0.45p 21750678
15/08/2018 0.53p 0.57p 0.51p 0.53p 7537041
14/08/2018 0.69p 0.69p 0.53p 0.53p 17902352
13/08/2018 0.72p 0.72p 0.68p 0.69p 2162644
10/08/2018 0.69p 0.73p 0.68p 0.72p 2820603
09/08/2018 0.75p 0.80p 0.69p 0.69p 5480386
08/08/2018 0.68p 0.80p 0.67p 0.75p 5452293
07/08/2018 0.70p 0.70p 0.64p 0.68p 5363781
06/08/2018 0.73p 0.73p 0.70p 0.70p 2450831
03/08/2018 0.75p 0.76p 0.70p 0.73p 5457782
02/08/2018 0.72p 0.77p 0.71p 0.75p 2520449
01/08/2018 0.78p 0.84p 0.71p 0.72p 9726216
31/07/2018 0.74p 0.84p 0.74p 0.78p 8080824
30/07/2018 0.79p 0.79p 0.74p 0.74p 4310840
27/07/2018 0.79p 0.82p 0.77p 0.79p 5975452
26/07/2018 0.79p 0.85p 0.70p 0.78p 12643681
25/07/2018 0.79p 0.84p 0.77p 0.79p 17841104
24/07/2018 0.73p 0.84p 0.69p 0.79p 21121844
23/07/2018 0.69p 0.75p 0.67p 0.73p 5672435
20/07/2018 0.68p 0.70p 0.61p 0.69p 10274017
19/07/2018 0.78p 0.78p 0.67p 0.68p 14588384
18/07/2018 0.79p 0.79p 0.74p 0.78p 11911882
17/07/2018 0.70p 0.90p 0.70p 0.75p 38698632
16/07/2018 0.58p 0.75p 0.58p 0.70p 36921608
13/07/2018 0.58p 0.60p 0.51p 0.58p 13162955
12/07/2018 0.45p 0.64p 0.43p 0.54p 32487616
11/07/2018 0.41p 0.49p 0.40p 0.45p 18418028
10/07/2018 0.41p 0.41p 0.39p 0.41p 2510199
09/07/2018 0.41p 0.41p 0.39p 0.41p 994809
06/07/2018 0.41p 0.41p 0.39p 0.41p 4086784
05/07/2018 0.43p 0.43p 0.39p 0.41p 5722928
04/07/2018 0.44p 0.44p 0.42p 0.43p 2912640
03/07/2018 0.48p 0.50p 0.41p 0.44p 9922324
02/07/2018 0.41p 0.45p 0.40p 0.45p 6306693
29/06/2018 0.40p 0.41p 0.39p 0.40p 8916963
28/06/2018 0.40p 0.40p 0.38p 0.39p 5474346
27/06/2018 0.40p 0.41p 0.38p 0.40p 6678293
26/06/2018 0.39p 0.40p 0.38p 0.40p 1832815
25/06/2018 0.40p 0.42p 0.38p 0.39p 1740427
22/06/2018 0.40p 0.40p 0.39p 0.40p 1584051
21/06/2018 0.40p 0.42p 0.39p 0.40p 4831954
20/06/2018 0.40p 0.40p 0.39p 0.40p 1335214
19/06/2018 0.40p 0.41p 0.38p 0.40p 3239781
18/06/2018 0.40p 0.42p 0.39p 0.40p 7161314
15/06/2018 0.40p 0.41p 0.39p 0.40p 6162714
14/06/2018 0.39p 0.42p 0.39p 0.40p 3769140
13/06/2018 0.43p 0.50p 0.37p 0.39p 13613295
12/06/2018 0.38p 0.38p 0.37p 0.38p 2989058
11/06/2018 0.38p 0.38p 0.38p 0.38p 2225916
08/06/2018 0.38p 0.38p 0.37p 0.38p 4587640
07/06/2018 0.38p 0.38p 0.37p 0.38p 1779884
06/06/2018 0.38p 0.38p 0.37p 0.38p 1870278
05/06/2018 0.39p 0.39p 0.37p 0.38p 3612471
04/06/2018 0.39p 0.39p 0.37p 0.39p 4812873
01/06/2018 0.37p 0.42p 0.36p 0.40p 7164648
31/05/2018 0.38p 0.38p 0.34p 0.37p 9281977
30/05/2018 0.38p 0.39p 0.35p 0.38p 2715388
29/05/2018 0.35p 0.40p 0.35p 0.38p 5447343
25/05/2018 0.39p 0.39p 0.35p 0.35p 7536796
24/05/2018 0.39p 0.39p 0.37p 0.39p 5664736
23/05/2018 0.37p 0.44p 0.37p 0.39p 10672168
22/05/2018 0.39p 0.39p 0.33p 0.37p 10648256
21/05/2018 0.42p 0.42p 0.37p 0.39p 8991955
18/05/2018 0.42p 0.42p 0.39p 0.42p 2703122
17/05/2018 0.39p 0.42p 0.39p 0.42p 2299186
16/05/2018 0.43p 0.43p 0.37p 0.39p 9494684
15/05/2018 0.44p 0.44p 0.40p 0.43p 3329409
14/05/2018 0.45p 0.45p 0.42p 0.44p 5326151
11/05/2018 0.45p 0.47p 0.43p 0.45p 7432192
10/05/2018 0.36p 0.48p 0.36p 0.45p 13407756
09/05/2018 0.44p 0.44p 0.40p 0.43p 254036
08/05/2018 0.44p 0.44p 0.43p 0.44p 219581
04/05/2018 0.46p 0.46p 0.42p 0.44p 672460
03/05/2018 0.46p 0.47p 0.44p 0.46p 2749493
02/05/2018 0.48p 0.50p 0.45p 0.46p 2199406
01/05/2018 0.48p 0.50p 0.48p 0.48p 2200000
30/04/2018 0.45p 0.50p 0.44p 0.48p 3363848
27/04/2018 0.38p 0.48p 0.37p 0.45p 5776746
26/04/2018 0.38p 0.40p 0.36p 0.38p 899010
25/04/2018 0.38p 0.41p 0.36p 0.38p 666691
24/04/2018 0.37p 0.40p 0.37p 0.38p 1497739
23/04/2018 0.37p 0.40p 0.34p 0.37p 593820
20/04/2018 0.37p 0.39p 0.34p 0.37p 615454
19/04/2018 0.36p 0.39p 0.34p 0.37p 509451
18/04/2018 0.35p 0.36p 0.35p 0.36p 2031929
17/04/2018 0.37p 0.37p 0.33p 0.35p 2425362
16/04/2018 0.37p 0.38p 0.34p 0.37p 622035
13/04/2018 0.37p 0.38p 0.35p 0.37p 897708
12/04/2018 0.38p 0.38p 0.36p 0.37p 401897
11/04/2018 0.38p 0.39p 0.38p 0.38p 1819
10/04/2018 0.38p 0.39p 0.36p 0.38p 366456
09/04/2018 0.34p 0.39p 0.32p 0.38p 4598249
06/04/2018 0.34p 0.34p 0.34p 0.34p 16576
05/04/2018 0.34p 0.35p 0.32p 0.34p 864712
04/04/2018 0.36p 0.36p 0.32p 0.34p 2211332
03/04/2018 0.36p 0.36p 0.32p 0.36p 2291111
29/03/2018 0.36p 0.40p 0.33p 0.36p 6044373
28/03/2018 0.36p 0.39p 0.34p 0.36p 1876895
27/03/2018 0.36p 0.39p 0.36p 0.36p 692418
26/03/2018 0.36p 0.37p 0.36p 0.36p 60000
23/03/2018 0.36p 0.37p 0.32p 0.36p 7770509
22/03/2018 0.36p 0.36p 0.36p 0.36p 60000
21/03/2018 0.36p 0.38p 0.36p 0.36p 117259
20/03/2018 0.38p 0.40p 0.36p 0.36p 528817
19/03/2018 0.38p 0.39p 0.36p 0.38p 604887
16/03/2018 0.38p 0.39p 0.36p 0.38p 599954
15/03/2018 0.38p 0.39p 0.38p 0.38p 42377
14/03/2018 0.38p 0.39p 0.36p 0.38p 3380624
13/03/2018 0.46p 0.46p 0.38p 0.38p 12717898
12/03/2018 0.46p 0.47p 0.45p 0.46p 754404
09/03/2018 0.45p 0.50p 0.45p 0.46p 7660466
08/03/2018 0.43p 0.48p 0.43p 0.45p 1294326
07/03/2018 0.45p 0.48p 0.42p 0.43p 1625388
06/03/2018 0.48p 0.50p 0.45p 0.45p 4004546
05/03/2018 0.46p 0.50p 0.45p 0.48p 2772936
02/03/2018 0.47p 0.47p 0.41p 0.45p 4492086
01/03/2018 0.47p 0.50p 0.44p 0.47p 3146342
28/02/2018 0.48p 0.49p 0.42p 0.47p 6125567
27/02/2018 0.52p 0.53p 0.46p 0.48p 7413033
26/02/2018 0.46p 0.57p 0.46p 0.51p 8699066
23/02/2018 0.52p 0.53p 0.45p 0.46p 24331642
22/02/2018 0.37p 0.49p 0.37p 0.48p 39153912
21/02/2018 0.37p 0.40p 0.36p 0.37p 6162629
20/02/2018 0.37p 0.40p 0.35p 0.37p 1892137
19/02/2018 0.35p 0.38p 0.34p 0.37p 3461187
16/02/2018 0.33p 0.38p 0.33p 0.35p 1037628
15/02/2018 0.38p 0.38p 0.32p 0.33p 2015677
14/02/2018 0.35p 0.39p 0.35p 0.38p 4560437
13/02/2018 0.33p 0.40p 0.33p 0.35p 11596028
12/02/2018 0.33p 0.34p 0.31p 0.33p 2140495
09/02/2018 0.33p 0.33p 0.31p 0.33p 1165655
08/02/2018 0.35p 0.35p 0.31p 0.33p 4845081
07/02/2018 0.40p 0.48p 0.33p 0.35p 10944881
06/02/2018 0.28p 0.45p 0.28p 0.40p 9193432
05/02/2018 0.33p 0.35p 0.27p 0.30p 10871000
02/02/2018 0.25p 0.39p 0.25p 0.33p 48179732
01/02/2018 0.25p 0.27p 0.25p 0.25p 1471589
31/01/2018 0.25p 0.27p 0.23p 0.25p 150548
30/01/2018 0.25p 0.28p 0.20p 0.25p 6798182
29/01/2018 0.25p 0.29p 0.24p 0.25p 2444846
26/01/2018 0.25p 0.30p 0.24p 0.25p 5951138
25/01/2018 0.28p 0.28p 0.20p 0.25p 9957003

*Close Price adjusted for both dividends and splits