Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/03/2016 0.60p 0.62p 0.58p 0.60p 1761375
04/03/2016 0.58p 0.65p 0.58p 0.60p 2684821
03/03/2016 0.63p 0.63p 0.58p 0.58p 3502956
02/03/2016 0.60p 0.67p 0.57p 0.63p 2871957
01/03/2016 0.65p 0.65p 0.57p 0.60p 2500640
29/02/2016 0.65p 0.66p 0.60p 0.65p 1549418
26/02/2016 0.58p 0.65p 0.56p 0.65p 8279053
25/02/2016 0.58p 0.58p 0.56p 0.58p 1269886
24/02/2016 0.58p 0.59p 0.56p 0.58p 1957249
23/02/2016 0.63p 0.63p 0.56p 0.58p 4728228
22/02/2016 0.63p 0.63p 0.60p 0.63p 236424
19/02/2016 0.63p 0.63p 0.60p 0.63p 774917
18/02/2016 0.65p 0.65p 0.58p 0.63p 5220534
17/02/2016 0.65p 0.70p 0.60p 0.65p 6352269
16/02/2016 0.60p 0.69p 0.60p 0.65p 4744932
15/02/2016 0.60p 0.63p 0.60p 0.60p 1480000
12/02/2016 0.68p 0.69p 0.57p 0.60p 3757920
11/02/2016 0.60p 0.70p 0.59p 0.68p 2732458
10/02/2016 0.60p 0.64p 0.56p 0.60p 1157810
09/02/2016 0.58p 0.64p 0.55p 0.60p 4445966
08/02/2016 0.58p 0.59p 0.56p 0.58p 458000
05/02/2016 0.58p 0.65p 0.57p 0.58p 2970807
04/02/2016 0.60p 0.60p 0.56p 0.58p 1494491
03/02/2016 0.60p 0.60p 0.57p 0.60p 282452
02/02/2016 0.60p 0.60p 0.57p 0.60p 394956
01/02/2016 0.60p 0.60p 0.58p 0.60p 754615
29/01/2016 0.60p 0.62p 0.58p 0.60p 1803760
28/01/2016 0.63p 0.63p 0.56p 0.60p 2137820
27/01/2016 0.60p 0.79p 0.56p 0.63p 16380384
26/01/2016 0.52p 0.54p 0.45p 0.52p 234554
25/01/2016 0.55p 0.55p 0.45p 0.52p 6493597
22/01/2016 0.55p 0.55p 0.54p 0.55p 15000
21/01/2016 0.55p 0.55p 0.50p 0.55p 410969
20/01/2016 0.55p 0.55p 0.50p 0.55p 314527
19/01/2016 0.55p 0.55p 0.51p 0.55p 200000
18/01/2016 0.55p 0.60p 0.50p 0.55p 1429709
15/01/2016 0.55p 0.55p 0.51p 0.55p 37000
14/01/2016 0.55p 0.55p 0.51p 0.55p 500000
13/01/2016 0.55p 0.55p 0.51p 0.55p 30000
12/01/2016 0.53p 0.60p 0.50p 0.55p 1113856
11/01/2016 0.55p 0.58p 0.50p 0.53p 660931
08/01/2016 0.55p 0.60p 0.50p 0.55p 179561
07/01/2016 0.55p 0.55p 0.50p 0.55p 100000
06/01/2016 0.55p 0.55p 0.51p 0.55p 205944
05/01/2016 0.55p 0.57p 0.55p 0.55p 34469
04/01/2016 0.55p 0.59p 0.51p 0.55p 968628
31/12/2015 0.52p 0.58p 0.52p 0.55p 796301
30/12/2015 0.48p 0.55p 0.48p 0.52p 3995053
29/12/2015 0.48p 0.48p 0.48p 0.48p 0
24/12/2015 0.50p 0.50p 0.48p 0.48p 50000
23/12/2015 0.48p 0.55p 0.48p 0.48p 50000
22/12/2015 0.48p 0.48p 0.48p 0.48p 0
21/12/2015 0.48p 0.55p 0.45p 0.48p 247433
18/12/2015 0.49p 0.50p 0.47p 0.48p 1105362
17/12/2015 0.49p 0.55p 0.47p 0.49p 818386
16/12/2015 0.49p 0.49p 0.47p 0.49p 525209
15/12/2015 0.51p 0.51p 0.47p 0.49p 537219
14/12/2015 0.49p 0.49p 0.47p 0.49p 227000
11/12/2015 0.53p 0.53p 0.46p 0.49p 2652474
10/12/2015 0.53p 0.53p 0.50p 0.53p 760244
09/12/2015 0.53p 0.53p 0.50p 0.53p 359500
08/12/2015 0.58p 0.58p 0.50p 0.53p 491199
07/12/2015 0.55p 0.58p 0.55p 0.58p 13000
04/12/2015 0.58p 0.58p 0.55p 0.58p 210000
03/12/2015 0.58p 0.58p 0.55p 0.58p 325253
02/12/2015 0.58p 0.58p 0.51p 0.58p 862500
01/12/2015 0.58p 0.58p 0.55p 0.58p 71563
30/11/2015 0.58p 0.58p 0.55p 0.58p 1999
27/11/2015 0.58p 0.58p 0.56p 0.58p 137566
26/11/2015 0.58p 0.58p 0.55p 0.58p 1287636
25/11/2015 0.58p 0.58p 0.56p 0.58p 177928
24/11/2015 0.58p 0.58p 0.55p 0.58p 1303482
23/11/2015 0.58p 0.58p 0.55p 0.58p 5871404
20/11/2015 0.58p 0.58p 0.56p 0.58p 863845
19/11/2015 0.58p 0.58p 0.55p 0.58p 1136187
18/11/2015 0.60p 0.60p 0.55p 0.58p 607275
17/11/2015 0.63p 0.63p 0.57p 0.60p 601135
16/11/2015 0.63p 0.63p 0.62p 0.63p 126613
13/11/2015 0.60p 0.60p 0.55p 0.58p 1806726
12/11/2015 0.60p 0.60p 0.55p 0.60p 1169462
11/11/2015 0.60p 0.61p 0.55p 0.60p 2388646
10/11/2015 0.60p 0.65p 0.55p 0.60p 114511
09/11/2015 0.63p 0.63p 0.60p 0.60p 593914
06/11/2015 0.63p 0.64p 0.60p 0.63p 1227757
05/11/2015 0.53p 0.64p 0.53p 0.63p 4018957
04/11/2015 0.53p 0.55p 0.52p 0.53p 1311398
03/11/2015 0.68p 0.69p 0.48p 0.53p 8312036
02/11/2015 0.58p 0.59p 0.55p 0.58p 932128
30/10/2015 0.58p 0.59p 0.56p 0.58p 479028
29/10/2015 0.58p 0.58p 0.53p 0.58p 0
28/10/2015 0.58p 0.58p 0.55p 0.58p 695582
27/10/2015 0.59p 0.59p 0.57p 0.58p 270000
26/10/2015 0.59p 0.59p 0.59p 0.59p 100000
23/10/2015 0.59p 0.59p 0.57p 0.59p 207888
22/10/2015 0.58p 0.60p 0.58p 0.59p 1023834
21/10/2015 0.58p 0.59p 0.53p 0.58p 450672
20/10/2015 0.63p 0.63p 0.55p 0.58p 5098694
19/10/2015 0.64p 0.64p 0.60p 0.63p 275832
16/10/2015 0.64p 0.64p 0.60p 0.64p 74037
15/10/2015 0.64p 0.64p 0.60p 0.64p 41270
14/10/2015 0.64p 0.64p 0.60p 0.64p 1056659
13/10/2015 0.64p 0.64p 0.57p 0.64p 3353200
12/10/2015 0.65p 0.65p 0.60p 0.64p 1023817
09/10/2015 0.65p 0.66p 0.60p 0.65p 571992
08/10/2015 0.65p 0.66p 0.61p 0.65p 402402
07/10/2015 0.63p 0.65p 0.60p 0.65p 1754740
06/10/2015 0.65p 0.75p 0.61p 0.63p 6262765
05/10/2015 0.65p 0.67p 0.61p 0.65p 620099
02/10/2015 0.63p 0.70p 0.62p 0.65p 2070436
01/10/2015 0.68p 0.68p 0.63p 0.63p 3292578
30/09/2015 0.68p 0.75p 0.60p 0.68p 3607455
29/09/2015 0.73p 0.75p 0.58p 0.68p 3268864
28/09/2015 0.73p 0.75p 0.70p 0.73p 1538264
25/09/2015 0.73p 0.85p 0.70p 0.73p 641950
24/09/2015 0.73p 0.73p 0.70p 0.73p 147044
23/09/2015 0.73p 0.74p 0.71p 0.73p 751608
22/09/2015 0.73p 0.75p 0.71p 0.73p 1585650
21/09/2015 0.73p 0.75p 0.73p 0.73p 921927
18/09/2015 0.73p 0.74p 0.72p 0.73p 709296
17/09/2015 0.75p 0.75p 0.72p 0.73p 804832
16/09/2015 0.78p 0.78p 0.70p 0.75p 7586532
15/09/2015 0.78p 0.80p 0.77p 0.78p 1608274
14/09/2015 0.73p 0.79p 0.73p 0.78p 1864686
11/09/2015 0.78p 0.78p 0.72p 0.73p 2470761
10/09/2015 0.78p 0.78p 0.75p 0.78p 398840
09/09/2015 0.78p 0.78p 0.76p 0.78p 942403
08/09/2015 0.78p 0.85p 0.75p 0.78p 3603338
07/09/2015 0.78p 0.78p 0.75p 0.78p 2528597
04/09/2015 0.73p 0.78p 0.73p 0.78p 974442
03/09/2015 0.72p 0.75p 0.72p 0.73p 1837944
02/09/2015 0.78p 0.78p 0.71p 0.72p 989406
01/09/2015 0.78p 0.78p 0.73p 0.78p 1818729
28/08/2015 0.73p 0.78p 0.71p 0.78p 5367059
27/08/2015 0.73p 0.73p 0.72p 0.73p 201644
26/08/2015 0.73p 0.74p 0.71p 0.73p 2312466
25/08/2015 0.78p 0.78p 0.68p 0.73p 4349879
24/08/2015 0.80p 0.80p 0.75p 0.78p 3001267
21/08/2015 0.80p 0.83p 0.77p 0.80p 1939396
20/08/2015 0.83p 0.83p 0.78p 0.80p 2831113
19/08/2015 0.87p 0.95p 0.80p 0.83p 726932
18/08/2015 0.88p 0.88p 0.82p 0.87p 3909919
17/08/2015 0.80p 0.90p 0.80p 0.88p 4562059
14/08/2015 0.80p 0.83p 0.75p 0.80p 687534
13/08/2015 0.78p 0.82p 0.77p 0.80p 4559365
12/08/2015 0.85p 0.85p 0.75p 0.78p 3408412
11/08/2015 0.89p 0.92p 0.81p 0.85p 5943980
10/08/2015 0.80p 0.83p 0.76p 0.80p 1903149
07/08/2015 0.81p 0.85p 0.73p 0.80p 4129945
06/08/2015 0.81p 0.81p 0.77p 0.81p 614736
05/08/2015 0.83p 0.83p 0.77p 0.81p 1253110
04/08/2015 0.88p 0.88p 0.76p 0.83p 7232205
03/08/2015 0.93p 0.93p 0.86p 0.88p 2256021
31/07/2015 0.93p 0.93p 0.90p 0.93p 981702
30/07/2015 0.93p 0.94p 0.90p 0.93p 803589
29/07/2015 0.93p 1.00p 0.87p 0.93p 5520827
28/07/2015 0.91p 0.92p 0.86p 0.88p 4327264
27/07/2015 0.93p 0.94p 0.88p 0.91p 3221148
24/07/2015 0.91p 1.00p 0.86p 0.93p 12165504
23/07/2015 0.98p 1.00p 0.91p 0.91p 6540093
22/07/2015 1.00p 1.03p 0.97p 0.98p 5695901
21/07/2015 1.03p 1.03p 0.95p 1.00p 5063744
20/07/2015 1.03p 1.05p 1.00p 1.03p 4823338
17/07/2015 1.08p 1.09p 0.99p 1.03p 9566701
16/07/2015 1.13p 1.14p 1.07p 1.08p 4632085
15/07/2015 1.13p 1.15p 1.07p 1.13p 3079426
14/07/2015 1.05p 1.15p 0.98p 1.13p 13312596
13/07/2015 1.25p 1.25p 1.05p 1.08p 12768546
10/07/2015 1.10p 1.38p 1.10p 1.25p 29724340
09/07/2015 1.05p 1.18p 0.93p 1.10p 48481836
08/07/2015 1.25p 2.15p 1.10p 1.18p 161998336
07/07/2015 1.30p 1.33p 1.14p 1.25p 6508723
06/07/2015 1.25p 1.33p 1.16p 1.30p 7420023
03/07/2015 1.28p 1.38p 1.25p 1.25p 7175834
02/07/2015 1.35p 1.43p 1.16p 1.28p 17983558
01/07/2015 1.28p 1.47p 1.20p 1.35p 42168552
30/06/2015 1.05p 1.32p 1.05p 1.23p 37727188
29/06/2015 1.03p 1.10p 1.03p 1.05p 6262152
26/06/2015 0.98p 1.07p 0.95p 1.03p 5242635
25/06/2015 1.15p 1.20p 0.97p 0.98p 14451726
24/06/2015 1.15p 1.25p 1.03p 1.10p 30971280
23/06/2015 1.00p 1.01p 0.86p 0.95p 4071309
22/06/2015 1.00p 1.05p 0.98p 1.00p 2388661
19/06/2015 1.03p 1.15p 0.98p 1.00p 21585540
18/06/2015 1.00p 1.05p 0.95p 1.03p 13241172
17/06/2015 0.85p 1.10p 0.85p 1.00p 32090404
16/06/2015 0.88p 0.88p 0.79p 0.85p 11526235
15/06/2015 0.80p 0.95p 0.80p 0.88p 35662608
12/06/2015 0.80p 0.82p 0.76p 0.80p 8350715
11/06/2015 0.80p 0.83p 0.77p 0.80p 1894639
10/06/2015 0.80p 0.82p 0.70p 0.80p 4207356
09/06/2015 0.70p 0.90p 0.68p 0.83p 11792826
08/06/2015 0.70p 0.71p 0.65p 0.70p 4795537
05/06/2015 0.70p 0.71p 0.67p 0.70p 997966
04/06/2015 0.70p 0.73p 0.67p 0.70p 1547177
03/06/2015 0.75p 0.76p 0.65p 0.70p 10923238
02/06/2015 0.68p 0.80p 0.65p 0.73p 11737858
01/06/2015 0.68p 0.75p 0.60p 0.68p 5223940
29/05/2015 0.65p 0.75p 0.65p 0.68p 2387548
28/05/2015 0.70p 0.70p 0.65p 0.65p 3828266
27/05/2015 0.73p 0.75p 0.65p 0.70p 8941343

*Close Price adjusted for both dividends and splits