Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/01/2013 0.80p 0.85p 0.74p 0.78p 1676279
07/01/2013 0.70p 0.85p 0.70p 0.80p 3187159
04/01/2013 0.56p 0.89p 0.56p 0.70p 5922951
03/01/2013 0.55p 0.60p 0.53p 0.56p 189509
02/01/2013 0.58p 0.58p 0.51p 0.55p 806886
31/12/2012 0.58p 0.64p 0.58p 0.58p 126103
28/12/2012 0.53p 0.66p 0.50p 0.58p 2877092
27/12/2012 0.53p 0.57p 0.50p 0.53p 94154
24/12/2012 0.53p 0.53p 0.50p 0.53p 77555
21/12/2012 0.53p 0.57p 0.53p 0.53p 2000
20/12/2012 0.49p 0.55p 0.49p 0.53p 3104311
19/12/2012 0.45p 0.50p 0.45p 0.49p 449372
18/12/2012 0.48p 0.50p 0.48p 0.49p 2945000
17/12/2012 0.48p 0.48p 0.44p 0.48p 217000
14/12/2012 0.48p 0.48p 0.45p 0.48p 125000
13/12/2012 0.50p 0.50p 0.44p 0.48p 661370
12/12/2012 0.50p 0.50p 0.46p 0.50p 68824
11/12/2012 0.50p 0.50p 0.46p 0.50p 104000
10/12/2012 0.50p 0.50p 0.45p 0.50p 1000
07/12/2012 0.50p 0.50p 0.50p 0.50p 18856
06/12/2012 0.50p 0.50p 0.50p 0.50p 29055
05/12/2012 0.53p 0.53p 0.50p 0.50p 237190
04/12/2012 0.53p 0.53p 0.50p 0.53p 100000
03/12/2012 0.53p 0.53p 0.45p 0.53p 0
30/11/2012 0.53p 0.53p 0.45p 0.53p 1513126
29/11/2012 0.48p 0.53p 0.48p 0.53p 667839
28/11/2012 0.48p 0.51p 0.46p 0.48p 575000
27/11/2012 0.55p 0.56p 0.46p 0.48p 1194264
26/11/2012 0.62p 0.62p 0.51p 0.55p 1420111
23/11/2012 0.55p 0.65p 0.55p 0.62p 11014403
22/11/2012 0.48p 0.60p 0.48p 0.55p 1217055
21/11/2012 0.48p 0.48p 0.47p 0.48p 7770
20/11/2012 0.48p 0.50p 0.45p 0.48p 92043
19/11/2012 0.48p 0.50p 0.47p 0.48p 72920
16/11/2012 0.55p 0.55p 0.46p 0.48p 1270306
15/11/2012 0.55p 0.55p 0.51p 0.55p 0
14/11/2012 0.55p 0.55p 0.51p 0.55p 6500
13/11/2012 0.55p 0.55p 0.51p 0.55p 200000
12/11/2012 0.55p 0.55p 0.50p 0.55p 341325
09/11/2012 0.55p 0.58p 0.51p 0.55p 0
08/11/2012 0.55p 0.58p 0.51p 0.55p 380565
07/11/2012 0.50p 0.60p 0.50p 0.55p 693478
06/11/2012 0.48p 0.55p 0.47p 0.50p 1332016
05/11/2012 0.55p 0.55p 0.45p 0.53p 800000
02/11/2012 0.55p 0.55p 0.51p 0.55p 118000
01/11/2012 0.53p 0.55p 0.47p 0.55p 232569
31/10/2012 0.55p 0.55p 0.50p 0.53p 100000
30/10/2012 0.55p 0.60p 0.52p 0.55p 843896
29/10/2012 0.55p 0.55p 0.50p 0.55p 497057
26/10/2012 0.55p 0.55p 0.55p 0.55p 17304
25/10/2012 0.55p 0.60p 0.55p 0.55p 500000
24/10/2012 0.55p 0.55p 0.51p 0.55p 250000
23/10/2012 0.55p 0.57p 0.51p 0.55p 58771
22/10/2012 0.55p 0.58p 0.52p 0.55p 300000
19/10/2012 0.53p 0.56p 0.52p 0.55p 800000
18/10/2012 0.55p 0.57p 0.49p 0.53p 905000
17/10/2012 0.55p 0.58p 0.51p 0.55p 173186
16/10/2012 0.55p 0.55p 0.51p 0.55p 73000
15/10/2012 0.55p 0.58p 0.51p 0.55p 340000
12/10/2012 0.55p 0.56p 0.55p 0.55p 31673
11/10/2012 0.48p 0.59p 0.48p 0.55p 1111494
10/10/2012 0.45p 0.51p 0.43p 0.48p 1758855
09/10/2012 0.45p 0.46p 0.43p 0.45p 360000
08/10/2012 0.45p 0.48p 0.45p 0.45p 62190
05/10/2012 0.45p 0.48p 0.43p 0.45p 55805
04/10/2012 0.45p 0.48p 0.45p 0.45p 9949
03/10/2012 0.45p 0.47p 0.41p 0.45p 1105000
02/10/2012 0.45p 0.47p 0.42p 0.45p 0
01/10/2012 0.45p 0.47p 0.42p 0.45p 313275
28/09/2012 0.48p 0.48p 0.42p 0.45p 826770
27/09/2012 0.50p 0.50p 0.45p 0.48p 789339
26/09/2012 0.50p 0.51p 0.44p 0.49p 2513203
25/09/2012 0.50p 0.53p 0.42p 0.50p 1490887
24/09/2012 0.55p 0.55p 0.47p 0.50p 2793748
21/09/2012 0.59p 0.59p 0.50p 0.55p 1464000
20/09/2012 0.65p 0.65p 0.55p 0.59p 668000
19/09/2012 0.63p 0.63p 0.55p 0.63p 130000
18/09/2012 0.63p 0.68p 0.55p 0.63p 396332
17/09/2012 0.58p 0.70p 0.58p 0.63p 952663
14/09/2012 0.55p 0.64p 0.51p 0.58p 612920
13/09/2012 0.50p 0.58p 0.50p 0.55p 1264739
12/09/2012 0.50p 0.50p 0.47p 0.50p 20564
11/09/2012 0.50p 0.52p 0.46p 0.50p 0
10/09/2012 0.50p 0.52p 0.46p 0.50p 455608
07/09/2012 0.50p 0.50p 0.45p 0.50p 500000
06/09/2012 0.50p 0.52p 0.45p 0.50p 162373
05/09/2012 0.50p 0.51p 0.47p 0.50p 295064
04/09/2012 0.53p 0.53p 0.47p 0.50p 717218
03/09/2012 0.55p 0.55p 0.50p 0.53p 735431
31/08/2012 0.58p 0.58p 0.50p 0.55p 208830
30/08/2012 0.58p 0.58p 0.51p 0.58p 32182
29/08/2012 0.58p 0.60p 0.52p 0.58p 763000
28/08/2012 0.58p 0.62p 0.54p 0.58p 163391
24/08/2012 0.58p 0.65p 0.54p 0.58p 225000
23/08/2012 0.58p 0.58p 0.54p 0.58p 350000
22/08/2012 0.58p 0.58p 0.54p 0.58p 235000
21/08/2012 0.58p 0.61p 0.54p 0.58p 0
20/08/2012 0.58p 0.61p 0.54p 0.58p 9450
17/08/2012 0.58p 0.61p 0.54p 0.58p 129611
16/08/2012 0.55p 0.60p 0.55p 0.55p 560830
15/08/2012 0.65p 0.65p 0.53p 0.55p 910294
14/08/2012 0.58p 0.69p 0.58p 0.65p 1723304
13/08/2012 0.48p 0.65p 0.48p 0.58p 2602464
10/08/2012 0.48p 0.49p 0.46p 0.48p 71000
09/08/2012 0.48p 0.48p 0.48p 0.48p 500000
08/08/2012 0.53p 0.53p 0.46p 0.48p 701605
07/08/2012 0.55p 0.55p 0.50p 0.53p 192499
06/08/2012 0.55p 0.58p 0.50p 0.55p 308234
03/08/2012 0.50p 0.79p 0.50p 0.55p 3543646
02/08/2012 0.48p 0.55p 0.42p 0.50p 2797605
01/08/2012 0.48p 0.50p 0.46p 0.48p 451303
31/07/2012 0.45p 0.48p 0.45p 0.48p 201056
30/07/2012 0.48p 0.48p 0.42p 0.45p 452000
27/07/2012 0.48p 0.48p 0.45p 0.48p 317517
26/07/2012 0.50p 0.50p 0.45p 0.48p 267226
25/07/2012 0.50p 0.53p 0.50p 0.50p 0
24/07/2012 0.50p 0.53p 0.50p 0.50p 91522
23/07/2012 0.50p 0.50p 0.46p 0.50p 165076
20/07/2012 0.50p 0.52p 0.50p 0.50p 692194
19/07/2012 0.50p 0.50p 0.45p 0.50p 159628
18/07/2012 0.54p 0.54p 0.46p 0.50p 687717
17/07/2012 0.54p 0.54p 0.54p 0.54p 3685
16/07/2012 0.54p 0.55p 0.53p 0.54p 395031
13/07/2012 0.65p 0.67p 0.53p 0.54p 1014741
12/07/2012 0.65p 0.68p 0.60p 0.65p 725162
11/07/2012 0.55p 0.67p 0.55p 0.65p 1848248
10/07/2012 0.55p 0.55p 0.47p 0.55p 255000
09/07/2012 0.55p 0.58p 0.46p 0.55p 537527
06/07/2012 0.53p 0.58p 0.47p 0.55p 825800
05/07/2012 0.45p 0.53p 0.41p 0.53p 1613422
04/07/2012 0.48p 0.48p 0.41p 0.45p 282764
03/07/2012 0.48p 0.50p 0.41p 0.48p 459286
02/07/2012 0.50p 0.50p 0.45p 0.48p 660035
29/06/2012 0.50p 0.53p 0.50p 0.50p 193499
28/06/2012 0.50p 0.50p 0.46p 0.50p 166901
27/06/2012 0.50p 0.55p 0.45p 0.50p 0
26/06/2012 0.53p 0.55p 0.45p 0.50p 352300
25/06/2012 0.53p 0.58p 0.46p 0.53p 0
22/06/2012 0.58p 0.58p 0.46p 0.53p 603934
21/06/2012 0.55p 0.60p 0.46p 0.58p 235000
20/06/2012 0.48p 0.55p 0.43p 0.55p 2084061
19/06/2012 0.50p 0.50p 0.46p 0.48p 645069
18/06/2012 0.50p 0.54p 0.48p 0.50p 121588
15/06/2012 0.53p 0.53p 0.45p 0.50p 756992
14/06/2012 0.53p 0.54p 0.53p 0.53p 4277
13/06/2012 0.53p 0.55p 0.47p 0.53p 838518
12/06/2012 0.60p 0.60p 0.47p 0.53p 190000
11/06/2012 0.60p 0.63p 0.50p 0.60p 357222
08/06/2012 0.55p 0.60p 0.49p 0.60p 3017049
07/06/2012 0.55p 0.55p 0.50p 0.55p 25967
06/06/2012 0.58p 0.58p 0.50p 0.55p 0
01/06/2012 0.58p 0.58p 0.50p 0.58p 589675
31/05/2012 0.58p 0.63p 0.51p 0.58p 190021
30/05/2012 0.60p 0.65p 0.58p 0.60p 1240000
29/05/2012 0.60p 0.60p 0.58p 0.60p 601098
28/05/2012 0.55p 0.65p 0.52p 0.60p 1186666
25/05/2012 0.55p 0.59p 0.53p 0.55p 1265030
24/05/2012 0.55p 0.58p 0.52p 0.55p 1536491
23/05/2012 0.65p 0.65p 0.50p 0.53p 4692011
22/05/2012 0.65p 0.72p 0.60p 0.65p 1140102
21/05/2012 0.55p 0.70p 0.42p 0.65p 2360518
18/05/2012 0.60p 0.60p 0.47p 0.55p 746017
17/05/2012 0.60p 0.62p 0.56p 0.60p 596673
16/05/2012 0.65p 0.65p 0.55p 0.60p 1611343
15/05/2012 0.65p 0.68p 0.62p 0.65p 309266
14/05/2012 0.65p 0.65p 0.61p 0.65p 73842
11/05/2012 0.65p 0.68p 0.62p 0.65p 1029994
10/05/2012 0.65p 0.67p 0.65p 0.65p 146283
09/05/2012 0.65p 0.67p 0.60p 0.65p 312865
08/05/2012 0.65p 0.68p 0.62p 0.65p 447873
04/05/2012 0.68p 0.68p 0.60p 0.65p 735148
03/05/2012 0.68p 0.70p 0.61p 0.68p 344901
02/05/2012 0.70p 0.70p 0.65p 0.68p 640000
01/05/2012 0.70p 0.70p 0.66p 0.70p 567819
30/04/2012 0.68p 0.74p 0.61p 0.70p 1388095
27/04/2012 0.68p 0.73p 0.61p 0.68p 1484820
26/04/2012 0.70p 0.70p 0.65p 0.70p 317000
25/04/2012 0.70p 0.73p 0.65p 0.70p 1153723
24/04/2012 0.70p 0.71p 0.65p 0.70p 645000
23/04/2012 0.70p 0.70p 0.67p 0.70p 160365
20/04/2012 0.70p 0.70p 0.67p 0.70p 961663
19/04/2012 0.70p 0.70p 0.67p 0.70p 120802
18/04/2012 0.70p 0.72p 0.67p 0.70p 16333
17/04/2012 0.70p 0.75p 0.65p 0.70p 2233202
16/04/2012 0.78p 0.79p 0.70p 0.78p 1068458
13/04/2012 0.78p 0.85p 0.71p 0.78p 655000
12/04/2012 0.78p 0.78p 0.72p 0.78p 350000
11/04/2012 0.75p 0.80p 0.71p 0.78p 1077090
10/04/2012 0.78p 0.78p 0.71p 0.75p 692263
05/04/2012 0.85p 0.86p 0.70p 0.78p 2807158
04/04/2012 0.68p 0.86p 0.60p 0.83p 9954739
03/04/2012 0.65p 0.68p 0.61p 0.68p 1033580
02/04/2012 0.70p 0.70p 0.65p 0.65p 205327
30/03/2012 0.70p 0.70p 0.50p 0.70p 1590326
29/03/2012 0.70p 0.70p 0.65p 0.70p 263000
28/03/2012 0.70p 0.70p 0.65p 0.70p 435664
27/03/2012 0.70p 0.75p 0.65p 0.70p 201785
26/03/2012 0.70p 0.71p 0.66p 0.70p 520000
23/03/2012 0.70p 0.70p 0.65p 0.70p 531312
22/03/2012 0.70p 0.71p 0.66p 0.70p 2070948

*Close Price adjusted for both dividends and splits