Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
26/05/2015 0.68p 0.79p 0.65p 0.73p 23040848
22/05/2015 0.60p 0.80p 0.59p 0.68p 36129096
21/05/2015 0.58p 0.60p 0.55p 0.60p 10635053
20/05/2015 0.63p 0.63p 0.56p 0.58p 4550704
19/05/2015 0.63p 0.63p 0.55p 0.63p 3596388
18/05/2015 0.63p 0.63p 0.60p 0.63p 2400826
15/05/2015 0.65p 0.65p 0.60p 0.63p 2469154
14/05/2015 0.58p 0.65p 0.58p 0.65p 2050226
13/05/2015 0.63p 0.65p 0.58p 0.58p 5284877
12/05/2015 0.65p 0.65p 0.50p 0.63p 5948121
11/05/2015 0.65p 0.67p 0.60p 0.65p 5024233
08/05/2015 0.68p 0.68p 0.55p 0.65p 2102018
07/05/2015 0.63p 0.68p 0.60p 0.68p 2057385
06/05/2015 0.63p 0.63p 0.55p 0.63p 11139093
05/05/2015 0.65p 0.65p 0.60p 0.63p 5446787
01/05/2015 0.65p 0.75p 0.55p 0.65p 25911278
30/04/2015 0.58p 0.70p 0.55p 0.65p 29413148
29/04/2015 0.58p 0.63p 0.53p 0.58p 34856184
28/04/2015 0.53p 0.63p 0.53p 0.58p 17181998
27/04/2015 0.55p 0.56p 0.51p 0.53p 25244204
24/04/2015 0.60p 0.60p 0.50p 0.55p 13129481
23/04/2015 0.60p 0.60p 0.55p 0.60p 5553268
22/04/2015 0.65p 0.80p 0.55p 0.60p 36517036
21/04/2015 0.78p 0.78p 0.75p 0.78p 3860433
20/04/2015 0.78p 0.80p 0.75p 0.78p 6545269
17/04/2015 0.80p 0.80p 0.75p 0.78p 3937865
16/04/2015 0.80p 0.82p 0.74p 0.80p 3697336
15/04/2015 0.68p 0.90p 0.66p 0.80p 5567799
14/04/2015 0.70p 0.72p 0.65p 0.68p 2609955
13/04/2015 0.70p 0.73p 0.67p 0.70p 3004918
10/04/2015 0.70p 0.72p 0.66p 0.70p 1267651
09/04/2015 0.73p 0.73p 0.70p 0.70p 286433
08/04/2015 0.75p 0.77p 0.70p 0.73p 1912787
07/04/2015 0.75p 0.78p 0.70p 0.75p 1952780
02/04/2015 0.75p 0.85p 0.69p 0.75p 4206709
01/04/2015 0.63p 0.80p 0.63p 0.75p 5032205
31/03/2015 0.63p 0.70p 0.60p 0.63p 2589035
30/03/2015 0.65p 0.66p 0.56p 0.63p 2190207
27/03/2015 0.58p 0.69p 0.58p 0.65p 3581316
26/03/2015 0.60p 0.68p 0.57p 0.58p 6331896
25/03/2015 0.63p 0.65p 0.55p 0.60p 5489313
24/03/2015 0.63p 0.64p 0.62p 0.63p 2847854
23/03/2015 0.58p 0.74p 0.56p 0.63p 5011479
20/03/2015 0.63p 0.63p 0.55p 0.58p 3096475
19/03/2015 0.68p 0.70p 0.63p 0.63p 1514963
18/03/2015 0.70p 0.75p 0.65p 0.68p 4956350
17/03/2015 0.73p 0.73p 0.60p 0.68p 7819697
16/03/2015 0.75p 0.80p 0.70p 0.73p 1603968
13/03/2015 0.70p 0.80p 0.68p 0.75p 7010177
12/03/2015 0.68p 0.75p 0.63p 0.70p 3741745
11/03/2015 0.68p 0.73p 0.65p 0.68p 1341354
10/03/2015 0.70p 0.73p 0.62p 0.68p 4548601
09/03/2015 0.53p 0.90p 0.53p 0.70p 49233648
06/03/2015 0.50p 0.55p 0.50p 0.50p 999006
05/03/2015 0.53p 0.53p 0.47p 0.50p 545967
04/03/2015 0.53p 0.55p 0.46p 0.53p 1408326
03/03/2015 0.53p 0.55p 0.46p 0.53p 409743
02/03/2015 0.53p 0.53p 0.50p 0.53p 653995
27/02/2015 0.50p 0.62p 0.50p 0.53p 5443288
26/02/2015 0.48p 0.55p 0.48p 0.50p 5151008
25/02/2015 0.50p 0.61p 0.48p 0.48p 5267443
24/02/2015 0.50p 0.53p 0.45p 0.50p 837992
23/02/2015 0.50p 0.52p 0.45p 0.50p 792105
20/02/2015 0.50p 0.52p 0.50p 0.50p 479326
19/02/2015 0.50p 0.52p 0.50p 0.50p 500000
18/02/2015 0.50p 0.50p 0.46p 0.50p 425000
17/02/2015 0.50p 0.52p 0.50p 0.50p 171635
16/02/2015 0.50p 0.50p 0.50p 0.50p 0
13/02/2015 0.50p 0.50p 0.46p 0.50p 492500
12/02/2015 0.53p 0.55p 0.48p 0.50p 629810
11/02/2015 0.55p 0.55p 0.48p 0.53p 1640000
10/02/2015 0.55p 0.55p 0.55p 0.55p 0
09/02/2015 0.55p 0.55p 0.55p 0.55p 0
06/02/2015 0.55p 0.55p 0.48p 0.55p 538487
05/02/2015 0.55p 0.55p 0.50p 0.55p 164168
04/02/2015 0.55p 0.55p 0.50p 0.55p 121024
03/02/2015 0.55p 0.55p 0.50p 0.55p 151251
02/02/2015 0.55p 0.55p 0.50p 0.55p 868631
30/01/2015 0.60p 0.60p 0.48p 0.55p 283210
29/01/2015 0.60p 0.60p 0.55p 0.60p 50000
28/01/2015 0.60p 0.60p 0.55p 0.60p 140000
27/01/2015 0.60p 0.60p 0.55p 0.60p 150000
26/01/2015 0.60p 0.60p 0.55p 0.60p 52720
23/01/2015 0.60p 0.61p 0.55p 0.60p 414437
22/01/2015 0.60p 0.60p 0.55p 0.60p 120000
21/01/2015 0.60p 0.61p 0.52p 0.60p 497894
20/01/2015 0.60p 0.60p 0.55p 0.60p 592333
19/01/2015 0.60p 0.60p 0.60p 0.60p 0
16/01/2015 0.60p 0.61p 0.56p 0.60p 182558
15/01/2015 0.60p 0.61p 0.60p 0.60p 381125
14/01/2015 0.65p 0.65p 0.56p 0.60p 3246359
13/01/2015 0.70p 0.70p 0.60p 0.65p 1127480
12/01/2015 0.61p 0.74p 0.61p 0.70p 5545369
09/01/2015 0.58p 0.60p 0.57p 0.59p 4609270
08/01/2015 0.58p 0.58p 0.57p 0.58p 20000
07/01/2015 0.58p 0.58p 0.55p 0.58p 310000
06/01/2015 0.59p 0.59p 0.55p 0.58p 679529
05/01/2015 0.59p 0.59p 0.55p 0.59p 38265
02/01/2015 0.59p 0.59p 0.55p 0.59p 736951
31/12/2014 0.59p 0.60p 0.59p 0.59p 597033
30/12/2014 0.60p 0.65p 0.57p 0.59p 3110949
29/12/2014 0.48p 0.70p 0.48p 0.57p 8640361
24/12/2014 0.48p 0.48p 0.48p 0.48p 0
23/12/2014 0.48p 0.55p 0.45p 0.48p 1383471
22/12/2014 0.48p 0.50p 0.46p 0.48p 1052149
19/12/2014 0.48p 0.55p 0.48p 0.48p 103117
18/12/2014 0.50p 0.50p 0.45p 0.48p 214445
17/12/2014 0.50p 0.52p 0.47p 0.50p 196617
16/12/2014 0.50p 0.50p 0.47p 0.50p 739633
15/12/2014 0.50p 0.52p 0.50p 0.50p 89114
12/12/2014 0.50p 0.52p 0.50p 0.50p 544798
11/12/2014 0.50p 0.52p 0.47p 0.50p 1124592
10/12/2014 0.50p 0.52p 0.50p 0.50p 660357
09/12/2014 0.55p 0.55p 0.45p 0.50p 2866095
08/12/2014 0.55p 0.55p 0.50p 0.55p 1975044
05/12/2014 0.55p 0.55p 0.49p 0.55p 743416
04/12/2014 0.50p 0.58p 0.47p 0.55p 3503772
03/12/2014 0.50p 0.55p 0.50p 0.50p 1762022
02/12/2014 0.50p 0.55p 0.48p 0.50p 2402143
01/12/2014 0.48p 0.50p 0.46p 0.50p 1152309
28/11/2014 0.50p 0.52p 0.45p 0.48p 3023433
27/11/2014 0.53p 0.55p 0.48p 0.50p 611826
26/11/2014 0.55p 0.55p 0.42p 0.50p 2331186
25/11/2014 0.58p 0.58p 0.50p 0.55p 512866
24/11/2014 0.40p 0.70p 0.40p 0.58p 9042713
21/11/2014 0.40p 0.40p 0.40p 0.40p 0
20/11/2014 0.40p 0.44p 0.40p 0.40p 111495
19/11/2014 0.40p 0.43p 0.38p 0.40p 284223
18/11/2014 0.40p 0.44p 0.38p 0.40p 707069
17/11/2014 0.40p 0.40p 0.40p 0.40p 58056
14/11/2014 0.40p 0.45p 0.40p 0.40p 166385
13/11/2014 0.43p 0.45p 0.40p 0.40p 1540819
12/11/2014 0.45p 0.47p 0.40p 0.43p 1415156
11/11/2014 0.50p 0.55p 0.40p 0.45p 892628
10/11/2014 0.48p 0.55p 0.40p 0.50p 2577697
07/11/2014 0.48p 0.49p 0.45p 0.45p 986517
06/11/2014 0.50p 0.50p 0.45p 0.48p 681260
05/11/2014 0.50p 0.50p 0.45p 0.50p 307500
04/11/2014 0.50p 0.50p 0.46p 0.50p 60767
03/11/2014 0.50p 0.50p 0.46p 0.50p 531864
31/10/2014 0.50p 0.50p 0.47p 0.50p 130000
30/10/2014 0.48p 0.54p 0.45p 0.50p 1801111
29/10/2014 0.48p 0.48p 0.48p 0.48p 0
28/10/2014 0.48p 0.48p 0.47p 0.48p 3000
27/10/2014 0.50p 0.50p 0.45p 0.48p 1312524
24/10/2014 0.50p 0.50p 0.47p 0.50p 750000
23/10/2014 0.50p 0.50p 0.48p 0.50p 42907
22/10/2014 0.50p 0.55p 0.47p 0.50p 795206
21/10/2014 0.50p 0.50p 0.46p 0.48p 91741
20/10/2014 0.50p 0.52p 0.45p 0.50p 625790
17/10/2014 0.53p 0.53p 0.50p 0.50p 300000
16/10/2014 0.53p 0.54p 0.45p 0.53p 2324026
15/10/2014 0.63p 0.65p 0.51p 0.53p 1538406
14/10/2014 0.50p 0.69p 0.46p 0.63p 6040083
13/10/2014 0.55p 0.55p 0.46p 0.48p 1294341
10/10/2014 0.55p 0.57p 0.50p 0.55p 1067800
09/10/2014 0.58p 0.58p 0.50p 0.55p 496882
08/10/2014 0.63p 0.63p 0.50p 0.58p 1761447
07/10/2014 0.63p 0.63p 0.61p 0.63p 104250
06/10/2014 0.68p 0.70p 0.60p 0.63p 2616254
03/10/2014 0.68p 0.73p 0.61p 0.68p 1897131
02/10/2014 0.68p 0.70p 0.61p 0.68p 115729
01/10/2014 0.68p 0.68p 0.61p 0.68p 50000
30/09/2014 0.68p 0.70p 0.68p 0.68p 15000
29/09/2014 0.70p 0.70p 0.60p 0.68p 372993
26/09/2014 0.70p 0.71p 0.62p 0.70p 800000
25/09/2014 0.70p 0.70p 0.65p 0.70p 350000
24/09/2014 0.70p 0.71p 0.66p 0.70p 311731
23/09/2014 0.70p 0.74p 0.66p 0.70p 2267030
22/09/2014 0.65p 0.74p 0.65p 0.70p 3864277
19/09/2014 0.58p 0.66p 0.58p 0.65p 707085
18/09/2014 0.58p 0.60p 0.58p 0.58p 120000
17/09/2014 0.58p 0.65p 0.58p 0.58p 1440000
16/09/2014 0.58p 0.65p 0.58p 0.58p 230601
15/09/2014 0.58p 0.70p 0.55p 0.58p 1469146
12/09/2014 0.45p 0.70p 0.45p 0.58p 2535036
11/09/2014 0.45p 0.48p 0.43p 0.45p 925428
10/09/2014 0.45p 0.45p 0.45p 0.45p 0
09/09/2014 0.45p 0.45p 0.43p 0.45p 50000
08/09/2014 0.45p 0.45p 0.43p 0.45p 40000
05/09/2014 0.45p 0.49p 0.42p 0.45p 1600922
04/09/2014 0.48p 0.48p 0.45p 0.45p 100000
03/09/2014 0.50p 0.50p 0.45p 0.48p 1311900
02/09/2014 0.43p 0.54p 0.40p 0.50p 2035666
01/09/2014 0.43p 0.44p 0.43p 0.43p 110227
29/08/2014 0.43p 0.43p 0.43p 0.43p 0
28/08/2014 0.43p 0.43p 0.43p 0.43p 0
27/08/2014 0.43p 0.43p 0.43p 0.43p 0
26/08/2014 0.43p 0.43p 0.37p 0.43p 214404
22/08/2014 0.43p 0.45p 0.37p 0.43p 195000
21/08/2014 0.43p 0.43p 0.39p 0.43p 9572
20/08/2014 0.43p 0.43p 0.38p 0.43p 35000
19/08/2014 0.43p 0.43p 0.38p 0.43p 88116
18/08/2014 0.43p 0.43p 0.38p 0.43p 4330
15/08/2014 0.43p 0.43p 0.38p 0.43p 12510
14/08/2014 0.43p 0.43p 0.43p 0.43p 0
13/08/2014 0.43p 0.43p 0.43p 0.43p 0
12/08/2014 0.43p 0.43p 0.38p 0.43p 5000
11/08/2014 0.43p 0.43p 0.38p 0.43p 100000
08/08/2014 0.43p 0.43p 0.43p 0.43p 50001

*Close Price adjusted for both dividends and splits