Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
22/10/2013 0.60p 0.60p 0.55p 0.60p 1265309
21/10/2013 0.55p 0.66p 0.55p 0.60p 2875726
18/10/2013 0.55p 0.59p 0.55p 0.55p 336824
17/10/2013 0.55p 0.59p 0.55p 0.55p 5000
16/10/2013 0.55p 0.57p 0.51p 0.55p 66490
15/10/2013 0.55p 0.59p 0.51p 0.55p 179016
14/10/2013 0.55p 0.59p 0.50p 0.55p 1542507
11/10/2013 0.55p 0.56p 0.50p 0.55p 1349257
10/10/2013 0.58p 0.58p 0.54p 0.55p 231836
09/10/2013 0.58p 0.60p 0.55p 0.55p 207337
08/10/2013 0.60p 0.60p 0.55p 0.58p 1603582
07/10/2013 0.58p 0.60p 0.55p 0.60p 473855
04/10/2013 0.63p 0.63p 0.53p 0.58p 1125971
03/10/2013 0.63p 0.63p 0.60p 0.63p 0
02/10/2013 0.63p 0.63p 0.60p 0.63p 140000
01/10/2013 0.63p 0.63p 0.60p 0.63p 2136250
30/09/2013 0.63p 0.64p 0.60p 0.63p 522919
27/09/2013 0.65p 0.65p 0.60p 0.63p 962471
26/09/2013 0.68p 0.68p 0.60p 0.65p 25000
25/09/2013 0.68p 0.68p 0.65p 0.68p 0
24/09/2013 0.68p 0.68p 0.65p 0.68p 20398
23/09/2013 0.68p 0.68p 0.66p 0.68p 187947
20/09/2013 0.68p 0.69p 0.68p 0.68p 451603
19/09/2013 0.73p 0.73p 0.55p 0.68p 2109237
18/09/2013 0.73p 0.75p 0.68p 0.73p 0
17/09/2013 0.73p 0.75p 0.68p 0.73p 361975
16/09/2013 0.75p 0.75p 0.65p 0.73p 999278
13/09/2013 0.75p 0.75p 0.70p 0.75p 117289
12/09/2013 0.80p 0.80p 0.70p 0.75p 1943826
11/09/2013 0.80p 0.80p 0.75p 0.80p 254756
10/09/2013 0.83p 0.83p 0.77p 0.80p 402328
09/09/2013 0.83p 0.83p 0.80p 0.83p 16843
06/09/2013 0.83p 0.90p 0.75p 0.83p 1990043
05/09/2013 0.70p 1.00p 0.65p 0.83p 7993256
04/09/2013 0.68p 0.75p 0.67p 0.70p 1312716
03/09/2013 0.73p 0.73p 0.65p 0.68p 1565480
02/09/2013 0.80p 0.89p 0.65p 0.73p 2460773
30/08/2013 0.80p 0.80p 0.76p 0.80p 10000
29/08/2013 0.80p 0.82p 0.75p 0.80p 699810
28/08/2013 0.83p 0.86p 0.76p 0.80p 1130694
27/08/2013 0.68p 0.90p 0.68p 0.83p 3683570
23/08/2013 0.60p 0.74p 0.60p 0.68p 998840
22/08/2013 0.60p 0.65p 0.60p 0.60p 140000
21/08/2013 0.60p 0.60p 0.58p 0.60p 1018796
20/08/2013 0.60p 0.60p 0.60p 0.60p 400
19/08/2013 0.60p 0.61p 0.60p 0.60p 265127
16/08/2013 0.60p 0.61p 0.60p 0.60p 375515
15/08/2013 0.60p 0.61p 0.60p 0.60p 484520
14/08/2013 0.60p 0.65p 0.60p 0.60p 462605
13/08/2013 0.60p 0.62p 0.60p 0.60p 250000
12/08/2013 0.60p 0.61p 0.60p 0.60p 519162
09/08/2013 0.60p 0.62p 0.60p 0.60p 1097311
08/08/2013 0.60p 0.60p 0.58p 0.60p 53069
07/08/2013 0.60p 0.62p 0.57p 0.60p 689837
06/08/2013 0.60p 0.62p 0.56p 0.60p 470791
05/08/2013 0.60p 0.60p 0.57p 0.60p 625000
02/08/2013 0.58p 0.65p 0.58p 0.60p 529729
01/08/2013 0.56p 0.60p 0.55p 0.58p 499822
31/07/2013 0.56p 0.60p 0.56p 0.56p 0
30/07/2013 0.56p 0.60p 0.56p 0.56p 6000
29/07/2013 0.56p 0.60p 0.56p 0.56p 100000
26/07/2013 0.60p 0.60p 0.56p 0.56p 193314
25/07/2013 0.60p 0.60p 0.58p 0.60p 115000
24/07/2013 0.59p 0.62p 0.59p 0.60p 995974
23/07/2013 0.60p 0.60p 0.55p 0.59p 451972
22/07/2013 0.60p 0.60p 0.56p 0.60p 1379341
19/07/2013 0.60p 0.60p 0.55p 0.60p 100000
18/07/2013 0.60p 0.63p 0.55p 0.60p 0
17/07/2013 0.63p 0.63p 0.55p 0.60p 1596437
16/07/2013 0.63p 0.63p 0.55p 0.63p 531
15/07/2013 0.63p 0.63p 0.55p 0.63p 1208274
12/07/2013 0.65p 0.65p 0.60p 0.65p 595000
11/07/2013 0.65p 0.65p 0.55p 0.65p 323886
10/07/2013 0.65p 0.65p 0.60p 0.65p 333
09/07/2013 0.65p 0.65p 0.63p 0.65p 170000
08/07/2013 0.65p 0.65p 0.65p 0.65p 100000
05/07/2013 0.65p 0.65p 0.60p 0.65p 14966
04/07/2013 0.65p 0.65p 0.60p 0.65p 92347
03/07/2013 0.65p 0.65p 0.60p 0.65p 388125
02/07/2013 0.68p 0.68p 0.60p 0.65p 478118
01/07/2013 0.68p 0.68p 0.62p 0.68p 147946
28/06/2013 0.68p 0.68p 0.62p 0.65p 216693
27/06/2013 0.68p 0.68p 0.62p 0.68p 145885
26/06/2013 0.68p 0.68p 0.62p 0.68p 13578
25/06/2013 0.68p 0.68p 0.60p 0.68p 50000
24/06/2013 0.68p 0.68p 0.60p 0.68p 0
21/06/2013 0.68p 0.68p 0.60p 0.68p 0
20/06/2013 0.68p 0.68p 0.60p 0.68p 8421
19/06/2013 0.68p 0.68p 0.60p 0.68p 983161
18/06/2013 0.68p 0.68p 0.60p 0.68p 4677940
17/06/2013 0.68p 0.68p 0.65p 0.68p 225278
14/06/2013 0.68p 0.68p 0.65p 0.68p 86386
13/06/2013 0.73p 0.73p 0.65p 0.68p 363910
12/06/2013 0.73p 0.73p 0.65p 0.73p 6762
11/06/2013 0.70p 0.73p 0.65p 0.73p 76500
10/06/2013 0.68p 0.71p 0.68p 0.70p 188329
07/06/2013 0.68p 0.68p 0.63p 0.68p 16543
06/06/2013 0.68p 0.71p 0.68p 0.68p 182168
05/06/2013 0.68p 0.72p 0.60p 0.68p 2027009
04/06/2013 0.65p 0.65p 0.60p 0.65p 110000
03/06/2013 0.73p 0.73p 0.60p 0.65p 2034336
31/05/2013 0.73p 0.73p 0.65p 0.73p 426486
30/05/2013 0.73p 0.73p 0.72p 0.73p 140637
29/05/2013 0.65p 0.73p 0.65p 0.73p 1007618
28/05/2013 0.65p 0.65p 0.62p 0.65p 78113
24/05/2013 0.65p 0.69p 0.62p 0.65p 2500000
23/05/2013 0.65p 0.69p 0.65p 0.65p 36096
22/05/2013 0.65p 0.66p 0.61p 0.65p 0
21/05/2013 0.65p 0.66p 0.61p 0.65p 152523
20/05/2013 0.65p 0.66p 0.61p 0.65p 1455335
17/05/2013 0.70p 0.72p 0.60p 0.65p 1955799
16/05/2013 0.70p 0.74p 0.66p 0.70p 887539
15/05/2013 0.70p 0.70p 0.67p 0.70p 180620
14/05/2013 0.70p 0.70p 0.67p 0.70p 25000
13/05/2013 0.70p 0.72p 0.67p 0.70p 860320
10/05/2013 0.70p 0.72p 0.67p 0.70p 429915
09/05/2013 0.70p 0.72p 0.66p 0.68p 1774997
08/05/2013 0.70p 0.74p 0.66p 0.70p 2010152
07/05/2013 0.70p 0.72p 0.66p 0.70p 1842952
03/05/2013 0.70p 0.72p 0.70p 0.70p 486603
02/05/2013 0.70p 0.70p 0.65p 0.70p 160436
01/05/2013 0.70p 0.70p 0.65p 0.70p 521934

*Close Price adjusted for both dividends and splits