Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/12/2016 0.80p 0.81p 0.76p 0.80p 1388508
16/12/2016 0.80p 0.82p 0.77p 0.80p 2674049
15/12/2016 0.83p 0.84p 0.77p 0.80p 6110442
14/12/2016 0.80p 0.85p 0.72p 0.83p 12552728
13/12/2016 0.88p 0.93p 0.76p 0.80p 20165064
12/12/2016 0.78p 0.98p 0.77p 0.88p 52114236
09/12/2016 0.63p 0.80p 0.62p 0.78p 44667008
08/12/2016 0.63p 0.65p 0.57p 0.63p 15563332
07/12/2016 0.63p 0.64p 0.60p 0.63p 4760089
06/12/2016 0.63p 0.69p 0.60p 0.63p 12849120
05/12/2016 0.58p 0.63p 0.58p 0.63p 4546039
02/12/2016 0.63p 0.63p 0.58p 0.58p 7165187
01/12/2016 0.63p 0.63p 0.58p 0.63p 1354205
30/11/2016 0.63p 0.64p 0.60p 0.63p 1723617
29/11/2016 0.63p 0.65p 0.61p 0.63p 4778327
28/11/2016 0.63p 0.64p 0.61p 0.63p 1547794
25/11/2016 0.63p 0.64p 0.60p 0.63p 3831950
24/11/2016 0.63p 0.64p 0.61p 0.63p 2245870
23/11/2016 0.63p 0.65p 0.61p 0.63p 5234377
22/11/2016 0.68p 0.68p 0.60p 0.63p 5908549
21/11/2016 0.68p 0.85p 0.62p 0.68p 27470828
18/11/2016 0.70p 0.70p 0.65p 0.68p 3726482
17/11/2016 0.70p 0.72p 0.68p 0.70p 4829513
16/11/2016 0.68p 0.74p 0.66p 0.70p 7053302
15/11/2016 0.63p 0.69p 0.63p 0.68p 7185141
14/11/2016 0.68p 0.68p 0.63p 0.63p 7310013
11/11/2016 0.68p 0.68p 0.65p 0.68p 2549978
10/11/2016 0.68p 0.68p 0.65p 0.68p 3476120
09/11/2016 0.68p 0.70p 0.65p 0.68p 1136486
08/11/2016 0.68p 0.70p 0.65p 0.68p 4448823
07/11/2016 0.68p 0.70p 0.67p 0.68p 1512484
04/11/2016 0.73p 0.73p 0.68p 0.68p 2477960
03/11/2016 0.75p 0.77p 0.67p 0.73p 17956656
02/11/2016 0.68p 0.73p 0.68p 0.73p 10057873
01/11/2016 0.73p 0.73p 0.68p 0.68p 5264703
31/10/2016 0.73p 0.75p 0.68p 0.73p 21967808
28/10/2016 0.68p 0.78p 0.66p 0.75p 10743224
27/10/2016 0.73p 0.73p 0.66p 0.68p 13097523
26/10/2016 0.73p 0.73p 0.70p 0.73p 2569057
25/10/2016 0.73p 0.73p 0.69p 0.73p 6946222
24/10/2016 0.73p 0.75p 0.70p 0.73p 6067487
21/10/2016 0.75p 0.75p 0.68p 0.73p 9998027
20/10/2016 0.70p 0.77p 0.70p 0.75p 4309306
19/10/2016 0.73p 0.75p 0.69p 0.73p 15428306
18/10/2016 0.78p 0.80p 0.70p 0.73p 11117108
17/10/2016 0.83p 0.88p 0.77p 0.78p 15067630
14/10/2016 0.80p 0.90p 0.77p 0.83p 16164041
13/10/2016 0.78p 0.92p 0.77p 0.83p 36245692
12/10/2016 0.88p 0.94p 0.76p 0.78p 50253540
11/10/2016 1.15p 1.30p 0.82p 0.88p 135191456
10/10/2016 0.53p 1.15p 0.50p 1.08p 168660288
07/10/2016 0.53p 0.53p 0.47p 0.53p 472873
06/10/2016 0.50p 0.53p 0.47p 0.53p 277727
05/10/2016 0.50p 0.55p 0.48p 0.50p 677743
04/10/2016 0.50p 0.54p 0.50p 0.50p 810169
03/10/2016 0.48p 0.53p 0.48p 0.50p 1615582
30/09/2016 0.50p 0.53p 0.47p 0.48p 3719998
29/09/2016 0.53p 0.53p 0.50p 0.50p 3178721
28/09/2016 0.53p 0.53p 0.48p 0.53p 770924
27/09/2016 0.53p 0.53p 0.50p 0.53p 2175882
26/09/2016 0.53p 0.54p 0.50p 0.53p 6612802
23/09/2016 0.53p 0.55p 0.53p 0.53p 4538203
22/09/2016 0.55p 0.55p 0.53p 0.53p 2967408
21/09/2016 0.58p 0.58p 0.52p 0.55p 3186781
20/09/2016 0.58p 0.59p 0.55p 0.58p 1794371
19/09/2016 0.60p 0.60p 0.55p 0.58p 707385
16/09/2016 0.63p 0.64p 0.60p 0.60p 1116760
15/09/2016 0.65p 0.65p 0.60p 0.63p 709358
14/09/2016 0.65p 0.66p 0.60p 0.65p 3512549
13/09/2016 0.65p 0.69p 0.57p 0.65p 5124872
12/09/2016 0.65p 0.70p 0.62p 0.65p 5624232
09/09/2016 0.65p 0.70p 0.58p 0.65p 21436220
08/09/2016 0.65p 0.69p 0.60p 0.65p 3051025
07/09/2016 0.63p 0.68p 0.62p 0.65p 3437689
06/09/2016 0.60p 0.64p 0.60p 0.63p 5589666
05/09/2016 0.55p 0.65p 0.55p 0.60p 12048009
02/09/2016 0.53p 0.59p 0.52p 0.55p 9460515
01/09/2016 0.53p 0.54p 0.50p 0.53p 8729131
31/08/2016 0.58p 0.58p 0.47p 0.53p 13594251
30/08/2016 0.58p 0.58p 0.53p 0.58p 656912
26/08/2016 0.58p 0.58p 0.52p 0.58p 5907848
25/08/2016 0.58p 0.59p 0.53p 0.58p 1083188
24/08/2016 0.58p 0.60p 0.53p 0.58p 697651
23/08/2016 0.58p 0.59p 0.53p 0.58p 3336040
22/08/2016 0.55p 0.59p 0.55p 0.58p 1565137
19/08/2016 0.55p 0.58p 0.53p 0.55p 1913028
18/08/2016 0.55p 0.57p 0.53p 0.55p 1527371
17/08/2016 0.58p 0.59p 0.55p 0.55p 1697825
16/08/2016 0.60p 0.60p 0.53p 0.58p 2370145
15/08/2016 0.60p 0.60p 0.55p 0.60p 1566018
12/08/2016 0.60p 0.60p 0.55p 0.60p 6138377
11/08/2016 0.60p 0.60p 0.57p 0.60p 1784981
10/08/2016 0.60p 0.60p 0.52p 0.60p 9029503
09/08/2016 0.53p 0.63p 0.51p 0.60p 17342618
08/08/2016 0.53p 0.54p 0.51p 0.53p 5133629
05/08/2016 0.53p 0.55p 0.51p 0.53p 5332369
04/08/2016 0.55p 0.55p 0.51p 0.53p 6246089
03/08/2016 0.58p 0.59p 0.52p 0.55p 4509314
02/08/2016 0.58p 0.69p 0.50p 0.58p 33014424
01/08/2016 0.58p 0.75p 0.55p 0.58p 50800176
29/07/2016 0.55p 0.60p 0.55p 0.58p 24430694
28/07/2016 0.50p 0.60p 0.50p 0.55p 25241956
27/07/2016 0.53p 0.60p 0.47p 0.50p 17943740
26/07/2016 0.50p 0.55p 0.49p 0.53p 1053117
25/07/2016 0.48p 0.55p 0.48p 0.50p 2844421
22/07/2016 0.53p 0.53p 0.46p 0.48p 3340107
21/07/2016 0.53p 0.53p 0.48p 0.53p 1085039
20/07/2016 0.53p 0.53p 0.50p 0.53p 3111219
19/07/2016 0.55p 0.59p 0.50p 0.53p 10672002
18/07/2016 0.58p 0.58p 0.51p 0.55p 7910137
15/07/2016 0.55p 0.62p 0.53p 0.58p 10300530
14/07/2016 0.55p 0.57p 0.52p 0.55p 2550632
13/07/2016 0.55p 0.57p 0.52p 0.55p 808900
12/07/2016 0.55p 0.57p 0.51p 0.55p 1345703
11/07/2016 0.55p 0.57p 0.51p 0.55p 1708912
08/07/2016 0.55p 0.60p 0.51p 0.55p 1373077
07/07/2016 0.55p 0.55p 0.50p 0.55p 1499566
06/07/2016 0.55p 0.55p 0.47p 0.55p 7074947
05/07/2016 0.55p 0.55p 0.50p 0.55p 1081940
04/07/2016 0.58p 0.58p 0.43p 0.55p 15000445
01/07/2016 0.55p 0.58p 0.50p 0.55p 4980818
30/06/2016 0.50p 0.58p 0.50p 0.55p 1047375
29/06/2016 0.50p 0.54p 0.48p 0.50p 2318516
28/06/2016 0.50p 0.52p 0.46p 0.50p 495529
27/06/2016 0.55p 0.55p 0.45p 0.50p 6469386
24/06/2016 0.48p 0.57p 0.46p 0.55p 5578914
23/06/2016 0.53p 0.54p 0.51p 0.53p 295515
22/06/2016 0.55p 0.58p 0.50p 0.53p 2937052
21/06/2016 0.55p 0.60p 0.51p 0.55p 7760716
20/06/2016 0.55p 0.55p 0.51p 0.55p 353128
17/06/2016 0.55p 0.55p 0.51p 0.55p 162513
16/06/2016 0.55p 0.55p 0.50p 0.55p 1942521
15/06/2016 0.55p 0.55p 0.50p 0.55p 1049888
14/06/2016 0.53p 0.55p 0.51p 0.55p 3069604
13/06/2016 0.55p 0.60p 0.51p 0.53p 2794144
10/06/2016 0.55p 0.58p 0.53p 0.55p 2980070
09/06/2016 0.55p 0.60p 0.52p 0.55p 2550212
08/06/2016 0.55p 0.57p 0.53p 0.55p 239509
07/06/2016 0.58p 0.58p 0.52p 0.55p 7036210
06/06/2016 0.58p 0.60p 0.55p 0.58p 9963828
03/06/2016 0.58p 0.59p 0.55p 0.58p 606868
02/06/2016 0.58p 0.58p 0.55p 0.58p 2268591
01/06/2016 0.58p 0.60p 0.55p 0.58p 5292109
31/05/2016 0.60p 0.62p 0.55p 0.58p 2586527
27/05/2016 0.60p 0.63p 0.60p 0.60p 153504
26/05/2016 0.65p 0.67p 0.56p 0.60p 6235061
25/05/2016 0.60p 0.70p 0.55p 0.65p 26946012
24/05/2016 0.58p 0.60p 0.55p 0.58p 2666381
23/05/2016 0.58p 0.60p 0.55p 0.58p 6755527
20/05/2016 0.58p 0.59p 0.55p 0.58p 2314241
19/05/2016 0.55p 0.59p 0.55p 0.58p 1619452
18/05/2016 0.58p 0.58p 0.53p 0.55p 2277199
17/05/2016 0.63p 0.63p 0.52p 0.58p 8466865
16/05/2016 0.63p 0.63p 0.60p 0.63p 1388566
13/05/2016 0.63p 0.64p 0.60p 0.63p 5376171
12/05/2016 0.58p 0.68p 0.56p 0.63p 25526112
11/05/2016 0.75p 0.80p 0.73p 0.75p 1982665
10/05/2016 0.78p 0.78p 0.72p 0.75p 2697578
09/05/2016 0.75p 0.81p 0.75p 0.78p 4678833
06/05/2016 0.75p 0.80p 0.72p 0.75p 1932220
05/05/2016 0.75p 0.78p 0.72p 0.75p 1142911
04/05/2016 0.73p 0.80p 0.70p 0.75p 1351457
03/05/2016 0.70p 0.77p 0.69p 0.73p 2062844
29/04/2016 0.70p 0.75p 0.69p 0.70p 1333810
28/04/2016 0.73p 0.75p 0.66p 0.70p 1930783
27/04/2016 0.73p 0.75p 0.65p 0.73p 2121566
26/04/2016 0.70p 0.78p 0.67p 0.73p 3139344
25/04/2016 0.70p 0.73p 0.68p 0.70p 1161993
22/04/2016 0.80p 0.85p 0.65p 0.70p 7580607
21/04/2016 0.68p 0.71p 0.68p 0.70p 1024933
20/04/2016 0.68p 0.69p 0.65p 0.68p 464788
19/04/2016 0.68p 0.69p 0.63p 0.68p 1951941
18/04/2016 0.65p 0.85p 0.65p 0.68p 15857880
15/04/2016 0.65p 0.70p 0.65p 0.65p 462028
14/04/2016 0.68p 0.74p 0.60p 0.65p 4400978
13/04/2016 0.68p 0.70p 0.60p 0.68p 599654
12/04/2016 0.68p 0.70p 0.62p 0.68p 2339552
11/04/2016 0.68p 0.72p 0.64p 0.68p 2213500
08/04/2016 0.67p 0.74p 0.60p 0.68p 10005818
07/04/2016 0.70p 0.72p 0.64p 0.67p 5459784
06/04/2016 0.73p 0.73p 0.65p 0.70p 6411267
05/04/2016 0.73p 0.80p 0.70p 0.73p 6770424
04/04/2016 0.70p 0.73p 0.67p 0.70p 3300263
01/04/2016 0.60p 0.74p 0.60p 0.70p 2927359
31/03/2016 0.65p 0.65p 0.60p 0.60p 1986959
30/03/2016 0.65p 0.67p 0.61p 0.65p 723463
29/03/2016 0.65p 0.65p 0.63p 0.65p 130000
24/03/2016 0.65p 0.68p 0.63p 0.65p 431627
23/03/2016 0.65p 0.70p 0.62p 0.65p 1030807
22/03/2016 0.65p 0.69p 0.62p 0.65p 471060
21/03/2016 0.65p 0.68p 0.62p 0.65p 2382583
18/03/2016 0.65p 0.67p 0.62p 0.65p 963579
17/03/2016 0.68p 0.68p 0.61p 0.65p 2612400
16/03/2016 0.70p 0.74p 0.65p 0.68p 5265637
15/03/2016 0.75p 0.78p 0.65p 0.70p 6398400
14/03/2016 0.60p 0.80p 0.58p 0.75p 2704564
11/03/2016 0.58p 0.63p 0.56p 0.60p 3223420
10/03/2016 0.60p 0.61p 0.56p 0.58p 714924
09/03/2016 0.60p 0.61p 0.57p 0.60p 2055043
08/03/2016 0.60p 0.65p 0.55p 0.60p 1688212

*Close Price adjusted for both dividends and splits