Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/08/2014 0.43p 0.43p 0.35p 0.43p 247291
06/08/2014 0.43p 0.43p 0.38p 0.43p 50003
05/08/2014 0.43p 0.46p 0.43p 0.43p 494738
04/08/2014 0.43p 0.43p 0.38p 0.43p 20000
01/08/2014 0.43p 0.43p 0.38p 0.43p 0
31/07/2014 0.43p 0.43p 0.38p 0.43p 0
30/07/2014 0.43p 0.43p 0.38p 0.43p 30500
29/07/2014 0.43p 0.43p 0.38p 0.43p 379475
28/07/2014 0.43p 0.43p 0.39p 0.43p 409692
25/07/2014 0.43p 0.48p 0.41p 0.43p 408083
24/07/2014 0.48p 0.48p 0.42p 0.43p 400000
23/07/2014 0.48p 0.48p 0.42p 0.48p 0
22/07/2014 0.48p 0.48p 0.42p 0.48p 20000
21/07/2014 0.48p 0.48p 0.42p 0.48p 0
18/07/2014 0.48p 0.48p 0.42p 0.48p 500
17/07/2014 0.48p 0.48p 0.42p 0.48p 350016
16/07/2014 0.48p 0.48p 0.42p 0.48p 11904
15/07/2014 0.48p 0.48p 0.42p 0.48p 1388
14/07/2014 0.48p 0.48p 0.43p 0.48p 405431
11/07/2014 0.48p 0.50p 0.43p 0.48p 61333
10/07/2014 0.48p 0.50p 0.48p 0.48p 195000
09/07/2014 0.48p 0.50p 0.40p 0.48p 162160
08/07/2014 0.48p 0.48p 0.43p 0.48p 109615
07/07/2014 0.48p 0.48p 0.43p 0.48p 50000
04/07/2014 0.48p 0.48p 0.43p 0.48p 100000
03/07/2014 0.48p 0.48p 0.40p 0.48p 1534320
02/07/2014 0.48p 0.48p 0.43p 0.48p 0
01/07/2014 0.48p 0.48p 0.43p 0.48p 0
30/06/2014 0.48p 0.48p 0.43p 0.48p 150000
27/06/2014 0.48p 0.50p 0.48p 0.48p 200
26/06/2014 0.48p 0.50p 0.43p 0.48p 31572
25/06/2014 0.48p 0.48p 0.43p 0.48p 90000
24/06/2014 0.48p 0.48p 0.43p 0.48p 90000
23/06/2014 0.48p 0.55p 0.43p 0.48p 96819
20/06/2014 0.48p 0.53p 0.41p 0.48p 855126
19/06/2014 0.48p 0.52p 0.43p 0.48p 13472
18/06/2014 0.48p 0.48p 0.43p 0.48p 0
17/06/2014 0.48p 0.48p 0.43p 0.48p 0
16/06/2014 0.48p 0.48p 0.43p 0.48p 100000
13/06/2014 0.48p 0.50p 0.48p 0.48p 300000
12/06/2014 0.48p 0.48p 0.41p 0.48p 13333
11/06/2014 0.48p 0.48p 0.41p 0.48p 147215
10/06/2014 0.48p 0.48p 0.41p 0.48p 0
09/06/2014 0.48p 0.48p 0.41p 0.48p 35900
06/06/2014 0.45p 0.48p 0.41p 0.48p 952201
05/06/2014 0.48p 0.48p 0.32p 0.45p 2481827
04/06/2014 0.48p 0.50p 0.48p 0.48p 6250
03/06/2014 0.48p 0.48p 0.41p 0.48p 773
02/06/2014 0.50p 0.50p 0.36p 0.48p 384377
30/05/2014 0.50p 0.50p 0.41p 0.50p 444000
29/05/2014 0.50p 0.50p 0.45p 0.50p 0
28/05/2014 0.50p 0.50p 0.45p 0.50p 274745
27/05/2014 0.50p 0.53p 0.50p 0.50p 128409
23/05/2014 0.50p 0.52p 0.46p 0.50p 0
22/05/2014 0.50p 0.52p 0.46p 0.50p 39231
21/05/2014 0.50p 0.53p 0.50p 0.50p 145557
20/05/2014 0.50p 0.51p 0.45p 0.50p 1030010
19/05/2014 0.50p 0.50p 0.45p 0.50p 1100000
16/05/2014 0.50p 0.53p 0.45p 0.50p 480000
15/05/2014 0.50p 0.50p 0.45p 0.50p 17572
14/05/2014 0.50p 0.52p 0.42p 0.50p 509355
13/05/2014 0.50p 0.52p 0.45p 0.50p 1159465
12/05/2014 0.50p 0.52p 0.45p 0.45p 18263
09/05/2014 0.50p 0.52p 0.45p 0.45p 213781
08/05/2014 0.50p 0.52p 0.50p 0.50p 192531
07/05/2014 0.50p 0.53p 0.47p 0.50p 450297
06/05/2014 0.50p 0.54p 0.46p 0.50p 480886
02/05/2014 0.50p 0.50p 0.48p 0.50p 0
01/05/2014 0.50p 0.50p 0.48p 0.50p 310000
30/04/2014 0.50p 0.54p 0.45p 0.50p 724728
29/04/2014 0.48p 0.53p 0.48p 0.50p 1121414
28/04/2014 0.48p 0.50p 0.47p 0.48p 110238
25/04/2014 0.48p 0.50p 0.48p 0.48p 250000
24/04/2014 0.48p 0.50p 0.48p 0.48p 357883
23/04/2014 0.50p 0.50p 0.48p 0.48p 332627
22/04/2014 0.48p 0.49p 0.48p 0.48p 952414
17/04/2014 0.45p 0.48p 0.42p 0.45p 230605
16/04/2014 0.45p 0.48p 0.45p 0.45p 622066
15/04/2014 0.45p 0.47p 0.42p 0.45p 1065261
14/04/2014 0.45p 0.48p 0.42p 0.45p 115000
11/04/2014 0.45p 0.45p 0.42p 0.45p 26592
10/04/2014 0.45p 0.48p 0.40p 0.45p 0
09/04/2014 0.45p 0.48p 0.40p 0.45p 0
08/04/2014 0.45p 0.48p 0.45p 0.45p 261101
07/04/2014 0.45p 0.48p 0.42p 0.45p 445659
04/04/2014 0.45p 0.45p 0.43p 0.45p 8188
03/04/2014 0.45p 0.48p 0.43p 0.45p 0
02/04/2014 0.45p 0.45p 0.43p 0.45p 16223
01/04/2014 0.48p 0.48p 0.44p 0.45p 1626064
31/03/2014 0.48p 0.55p 0.46p 0.48p 0
28/03/2014 0.48p 0.55p 0.46p 0.55p 50000
27/03/2014 0.48p 0.48p 0.46p 0.48p 206474
26/03/2014 0.48p 0.48p 0.46p 0.48p 290214
25/03/2014 0.48p 0.48p 0.46p 0.48p 510000
24/03/2014 0.48p 0.48p 0.46p 0.48p 100000
21/03/2014 0.48p 0.50p 0.48p 0.48p 99718
20/03/2014 0.48p 0.50p 0.46p 0.48p 280417
19/03/2014 0.48p 0.48p 0.45p 0.48p 0
18/03/2014 0.48p 0.48p 0.45p 0.48p 600214
17/03/2014 0.50p 0.55p 0.40p 0.55p 1350732
14/03/2014 0.50p 0.52p 0.50p 0.50p 250000
13/03/2014 0.50p 0.53p 0.47p 0.50p 919862
12/03/2014 0.50p 0.54p 0.50p 0.50p 182809
11/03/2014 0.50p 0.50p 0.47p 0.50p 94173
10/03/2014 0.48p 0.55p 0.47p 0.50p 1749395
07/03/2014 0.45p 0.47p 0.41p 0.45p 624859
06/03/2014 0.45p 0.45p 0.42p 0.45p 0
05/03/2014 0.45p 0.45p 0.42p 0.45p 80903
04/03/2014 0.45p 0.47p 0.44p 0.45p 570365
03/03/2014 0.45p 0.45p 0.40p 0.45p 320000
28/02/2014 0.45p 0.45p 0.42p 0.45p 300000
27/02/2014 0.45p 0.45p 0.41p 0.45p 171640
26/02/2014 0.45p 0.48p 0.45p 0.45p 309791
25/02/2014 0.45p 0.48p 0.41p 0.45p 365000
24/02/2014 0.45p 0.45p 0.42p 0.45p 400000
21/02/2014 0.45p 0.50p 0.45p 0.45p 200000
20/02/2014 0.45p 0.48p 0.45p 0.45p 500000
19/02/2014 0.45p 0.48p 0.45p 0.45p 400000
18/02/2014 0.45p 0.50p 0.45p 0.45p 200000
17/02/2014 0.45p 0.45p 0.41p 0.45p 0
14/02/2014 0.45p 0.45p 0.41p 0.45p 500000
13/02/2014 0.45p 0.45p 0.40p 0.45p 1342220
12/02/2014 0.45p 0.45p 0.40p 0.45p 690714
11/02/2014 0.45p 0.45p 0.40p 0.45p 75000
10/02/2014 0.45p 0.48p 0.40p 0.45p 967895
07/02/2014 0.45p 0.45p 0.40p 0.45p 115000
06/02/2014 0.45p 0.45p 0.41p 0.45p 0
05/02/2014 0.45p 0.45p 0.41p 0.45p 110437
04/02/2014 0.45p 0.45p 0.41p 0.45p 620000
03/02/2014 0.45p 0.45p 0.41p 0.45p 300000
31/01/2014 0.45p 0.48p 0.41p 0.45p 49225
30/01/2014 0.45p 0.45p 0.41p 0.45p 686932
29/01/2014 0.48p 0.48p 0.43p 0.45p 1185000
28/01/2014 0.48p 0.48p 0.45p 0.48p 65700
27/01/2014 0.48p 0.48p 0.45p 0.48p 145952
24/01/2014 0.48p 0.48p 0.45p 0.48p 598298
23/01/2014 0.48p 0.48p 0.45p 0.48p 1000
22/01/2014 0.48p 0.48p 0.45p 0.48p 36290
21/01/2014 0.48p 0.48p 0.46p 0.48p 125000
20/01/2014 0.48p 0.48p 0.46p 0.48p 23177
17/01/2014 0.48p 0.48p 0.46p 0.48p 12398
16/01/2014 0.48p 0.48p 0.45p 0.48p 100544
15/01/2014 0.48p 0.48p 0.46p 0.48p 271981
14/01/2014 0.48p 0.50p 0.46p 0.48p 1150000
13/01/2014 0.48p 0.48p 0.45p 0.48p 275000
10/01/2014 0.50p 0.50p 0.46p 0.48p 420603
09/01/2014 0.50p 0.50p 0.46p 0.50p 159276
08/01/2014 0.50p 0.52p 0.46p 0.50p 497779
07/01/2014 0.50p 0.50p 0.46p 0.50p 589588
06/01/2014 0.50p 0.55p 0.48p 0.50p 159829
03/01/2014 0.50p 0.50p 0.46p 0.50p 655889
02/01/2014 0.50p 0.54p 0.48p 0.50p 0
31/12/2013 0.50p 0.54p 0.48p 0.50p 0
30/12/2013 0.50p 0.54p 0.48p 0.50p 265111
27/12/2013 0.48p 0.55p 0.48p 0.50p 1128919
24/12/2013 0.48p 0.50p 0.48p 0.48p 495023
23/12/2013 0.48p 0.50p 0.46p 0.48p 524470
20/12/2013 0.48p 0.50p 0.48p 0.48p 500136
19/12/2013 0.48p 0.50p 0.46p 0.48p 402913
18/12/2013 0.53p 0.53p 0.45p 0.48p 1552178
17/12/2013 0.53p 0.55p 0.47p 0.55p 378301
16/12/2013 0.53p 0.53p 0.47p 0.53p 206617
13/12/2013 0.53p 0.53p 0.47p 0.53p 42776
12/12/2013 0.53p 0.55p 0.47p 0.53p 0
11/12/2013 0.53p 0.55p 0.47p 0.55p 0
10/12/2013 0.53p 0.53p 0.47p 0.53p 180000
09/12/2013 0.53p 0.53p 0.47p 0.53p 320340
06/12/2013 0.53p 0.55p 0.52p 0.55p 50000
05/12/2013 0.53p 0.53p 0.47p 0.53p 0
04/12/2013 0.53p 0.53p 0.47p 0.53p 505118
03/12/2013 0.53p 0.53p 0.47p 0.53p 70000
02/12/2013 0.53p 0.53p 0.52p 0.53p 0
29/11/2013 0.53p 0.53p 0.52p 0.53p 0
28/11/2013 0.53p 0.53p 0.52p 0.53p 95000
27/11/2013 0.53p 0.53p 0.46p 0.53p 59786
26/11/2013 0.53p 0.53p 0.47p 0.53p 736275
25/11/2013 0.53p 0.53p 0.48p 0.53p 150000
22/11/2013 0.58p 0.60p 0.45p 0.53p 714226
21/11/2013 0.55p 0.55p 0.50p 0.55p 2145000
20/11/2013 0.55p 0.55p 0.50p 0.55p 560
19/11/2013 0.55p 0.55p 0.50p 0.55p 855179
18/11/2013 0.55p 0.55p 0.50p 0.55p 599155
15/11/2013 0.55p 0.55p 0.52p 0.55p 180000
14/11/2013 0.55p 0.59p 0.52p 0.55p 80000
13/11/2013 0.55p 0.60p 0.51p 0.55p 210745
12/11/2013 0.55p 0.60p 0.51p 0.55p 0
11/11/2013 0.55p 0.60p 0.51p 0.55p 1790000
08/11/2013 0.55p 0.55p 0.52p 0.55p 0
07/11/2013 0.55p 0.55p 0.52p 0.55p 300000
06/11/2013 0.58p 0.58p 0.55p 0.55p 554920
05/11/2013 0.58p 0.59p 0.56p 0.58p 102517
04/11/2013 0.58p 0.58p 0.56p 0.58p 135000
01/11/2013 0.58p 0.58p 0.56p 0.58p 625000
31/10/2013 0.58p 0.59p 0.56p 0.58p 1067500
30/10/2013 0.58p 0.59p 0.54p 0.58p 520000
29/10/2013 0.58p 0.58p 0.56p 0.58p 120000
28/10/2013 0.58p 0.58p 0.54p 0.58p 0
25/10/2013 0.58p 0.58p 0.54p 0.58p 0
24/10/2013 0.58p 0.58p 0.54p 0.58p 1917310
23/10/2013 0.60p 0.60p 0.54p 0.58p 386046

*Close Price adjusted for both dividends and splits