Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/03/2012 0.70p 0.70p 0.65p 0.70p 408865
20/03/2012 0.70p 0.71p 0.66p 0.70p 369195
19/03/2012 0.70p 0.70p 0.68p 0.70p 10000
16/03/2012 0.70p 0.71p 0.68p 0.70p 953098
15/03/2012 0.70p 0.71p 0.68p 0.70p 400000
14/03/2012 0.70p 0.71p 0.68p 0.70p 831909
13/03/2012 0.70p 0.73p 0.68p 0.70p 2241992
12/03/2012 0.70p 0.75p 0.68p 0.70p 427794
09/03/2012 0.68p 0.76p 0.68p 0.70p 1304378
08/03/2012 0.70p 0.72p 0.64p 0.68p 1112911
07/03/2012 0.75p 0.75p 0.70p 0.70p 381231
06/03/2012 0.75p 0.75p 0.71p 0.75p 311386
05/03/2012 0.75p 0.78p 0.71p 0.75p 392108
02/03/2012 0.75p 0.78p 0.71p 0.75p 741386
01/03/2012 0.75p 0.79p 0.73p 0.75p 551296
29/02/2012 0.75p 0.75p 0.71p 0.75p 24051
28/02/2012 0.75p 0.75p 0.71p 0.75p 0
27/02/2012 0.75p 0.75p 0.71p 0.75p 138000
24/02/2012 0.75p 0.77p 0.71p 0.75p 383156
23/02/2012 0.73p 0.75p 0.71p 0.75p 1194669
22/02/2012 0.75p 0.75p 0.71p 0.73p 1460348
21/02/2012 0.75p 0.75p 0.71p 0.75p 1133809
20/02/2012 0.75p 0.75p 0.71p 0.75p 20000
17/02/2012 0.75p 0.77p 0.70p 0.75p 565000
16/02/2012 0.78p 0.80p 0.71p 0.75p 323395
15/02/2012 0.79p 0.80p 0.76p 0.78p 1536649
14/02/2012 0.79p 0.79p 0.75p 0.79p 31724
13/02/2012 0.79p 0.79p 0.76p 0.79p 1455000
10/02/2012 0.79p 0.79p 0.77p 0.79p 0
09/02/2012 0.79p 0.79p 0.77p 0.79p 598567
08/02/2012 0.76p 0.81p 0.72p 0.79p 995459
07/02/2012 0.76p 0.78p 0.72p 0.76p 112395
06/02/2012 0.76p 0.76p 0.72p 0.76p 183285
03/02/2012 0.79p 0.79p 0.72p 0.76p 791706
02/02/2012 0.79p 0.79p 0.74p 0.79p 248655
01/02/2012 0.79p 0.79p 0.74p 0.79p 6666
31/01/2012 0.78p 0.79p 0.70p 0.79p 490946
30/01/2012 0.83p 0.83p 0.74p 0.78p 491843
27/01/2012 0.83p 0.83p 0.75p 0.83p 37000
26/01/2012 0.83p 0.83p 0.80p 0.83p 500000
25/01/2012 0.80p 0.88p 0.75p 0.83p 887080
24/01/2012 0.65p 0.91p 0.62p 0.80p 3953606
23/01/2012 0.65p 0.68p 0.60p 0.65p 992427
20/01/2012 0.65p 0.70p 0.65p 0.65p 168325
19/01/2012 0.68p 0.69p 0.63p 0.65p 162310
18/01/2012 0.65p 0.69p 0.62p 0.65p 372759
17/01/2012 0.70p 0.70p 0.62p 0.65p 2293430
16/01/2012 0.73p 0.73p 0.65p 0.70p 471101
13/01/2012 0.73p 0.73p 0.70p 0.73p 399981
12/01/2012 0.75p 0.75p 0.65p 0.73p 420000
11/01/2012 0.75p 0.75p 0.70p 0.75p 226761
10/01/2012 0.75p 0.75p 0.70p 0.75p 567472
09/01/2012 0.75p 0.75p 0.70p 0.75p 283400
06/01/2012 0.75p 0.75p 0.70p 0.75p 311084
05/01/2012 0.80p 0.80p 0.71p 0.75p 1554983
04/01/2012 0.65p 0.98p 0.65p 0.80p 9908409
03/01/2012 0.65p 0.68p 0.60p 0.65p 3055217
30/12/2011 0.65p 0.65p 0.60p 0.65p 278559
29/12/2011 0.68p 0.68p 0.58p 0.65p 260000
28/12/2011 0.68p 0.68p 0.65p 0.68p 500000
23/12/2011 0.68p 0.68p 0.65p 0.68p 162571
22/12/2011 0.68p 0.68p 0.68p 0.68p 150000
21/12/2011 0.68p 0.68p 0.66p 0.68p 356096
20/12/2011 0.68p 0.68p 0.65p 0.68p 981222
19/12/2011 0.70p 0.70p 0.65p 0.68p 124532
16/12/2011 0.70p 0.70p 0.65p 0.70p 0
15/12/2011 0.70p 0.70p 0.65p 0.70p 462337
14/12/2011 0.70p 0.72p 0.70p 0.70p 0
13/12/2011 0.70p 0.72p 0.70p 0.70p 12000
12/12/2011 0.70p 0.72p 0.70p 0.70p 20833
09/12/2011 0.70p 0.70p 0.65p 0.70p 0
08/12/2011 0.70p 0.70p 0.65p 0.70p 10000
07/12/2011 0.70p 0.72p 0.65p 0.70p 668348
06/12/2011 0.70p 0.70p 0.65p 0.70p 244344
05/12/2011 0.70p 0.70p 0.66p 0.70p 108125
02/12/2011 0.70p 0.70p 0.66p 0.70p 0
01/12/2011 0.70p 0.70p 0.66p 0.70p 303031
30/11/2011 0.68p 0.70p 0.66p 0.70p 976409
29/11/2011 0.68p 0.70p 0.65p 0.68p 0
28/11/2011 0.70p 0.70p 0.65p 0.68p 1021968
25/11/2011 0.70p 0.70p 0.67p 0.70p 0
24/11/2011 0.70p 0.70p 0.67p 0.70p 14943
23/11/2011 0.70p 0.70p 0.65p 0.70p 556793
22/11/2011 0.70p 0.70p 0.70p 0.70p 33404
21/11/2011 0.70p 0.70p 0.66p 0.70p 44607
18/11/2011 0.70p 0.71p 0.65p 0.70p 405453
17/11/2011 0.70p 0.71p 0.65p 0.70p 80462
16/11/2011 0.70p 0.70p 0.66p 0.70p 64475
15/11/2011 0.73p 0.73p 0.65p 0.70p 205000
14/11/2011 0.70p 0.73p 0.70p 0.73p 570000
11/11/2011 0.68p 0.70p 0.66p 0.70p 440246
10/11/2011 0.68p 0.69p 0.68p 0.68p 160000
09/11/2011 0.78p 0.78p 0.65p 0.68p 761656
08/11/2011 0.78p 0.78p 0.76p 0.78p 370000
07/11/2011 0.78p 0.78p 0.75p 0.78p 0
04/11/2011 0.75p 0.78p 0.75p 0.78p 466530
03/11/2011 0.73p 0.75p 0.72p 0.75p 118484
02/11/2011 0.73p 0.73p 0.72p 0.73p 173472
01/11/2011 0.73p 0.73p 0.68p 0.73p 2000480
31/10/2011 0.80p 0.80p 0.78p 0.78p 2000
28/10/2011 0.80p 0.83p 0.77p 0.80p 0
27/10/2011 0.83p 0.83p 0.77p 0.80p 1075906
26/10/2011 0.83p 0.83p 0.80p 0.83p 316079
25/10/2011 0.83p 0.84p 0.83p 0.83p 10461
24/10/2011 0.83p 0.84p 0.80p 0.83p 607821
21/10/2011 0.83p 0.84p 0.80p 0.83p 360005
20/10/2011 0.83p 0.84p 0.83p 0.83p 5000
19/10/2011 0.83p 0.83p 0.80p 0.83p 25375
18/10/2011 0.83p 0.83p 0.80p 0.83p 50523
17/10/2011 0.83p 0.84p 0.83p 0.83p 55982
14/10/2011 0.90p 0.90p 0.82p 0.83p 1428929
13/10/2011 0.88p 0.92p 0.88p 0.90p 256284
12/10/2011 0.88p 0.89p 0.86p 0.88p 324628
11/10/2011 0.95p 0.95p 0.85p 0.88p 2695621
10/10/2011 0.95p 0.95p 0.90p 0.95p 500000
07/10/2011 0.95p 0.95p 0.91p 0.95p 40000
06/10/2011 0.95p 0.97p 0.91p 0.95p 309377
05/10/2011 0.95p 0.95p 0.91p 0.95p 15000
04/10/2011 0.95p 0.98p 0.91p 0.95p 656404
03/10/2011 0.98p 0.98p 0.97p 0.98p 100000
30/09/2011 0.98p 0.98p 0.95p 0.98p 0
29/09/2011 0.95p 0.98p 0.95p 0.98p 158666
28/09/2011 0.95p 0.98p 0.92p 0.95p 181756
27/09/2011 0.88p 0.91p 0.86p 0.90p 175000
26/09/2011 0.95p 0.95p 0.86p 0.88p 759918
23/09/2011 0.95p 0.95p 0.91p 0.95p 50000
22/09/2011 0.95p 0.97p 0.95p 0.95p 10362
21/09/2011 0.98p 1.00p 0.98p 0.98p 9780
20/09/2011 0.98p 0.99p 0.98p 0.98p 215000
19/09/2011 0.98p 1.00p 0.92p 0.98p 158397
16/09/2011 0.93p 1.03p 0.93p 0.98p 383989
15/09/2011 0.93p 0.93p 0.87p 0.93p 18000
14/09/2011 0.98p 0.98p 0.87p 0.93p 650000
13/09/2011 1.00p 1.00p 0.90p 0.93p 439083
12/09/2011 0.95p 1.00p 0.90p 1.00p 333218
09/09/2011 1.05p 1.05p 0.88p 0.95p 3121527
08/09/2011 0.93p 1.32p 0.93p 1.03p 5467390
07/09/2011 0.93p 0.94p 0.93p 0.93p 5504
06/09/2011 0.93p 0.95p 0.86p 0.93p 287666
05/09/2011 0.90p 0.95p 0.88p 0.93p 66000
02/09/2011 0.90p 0.93p 0.86p 0.90p 428324
01/09/2011 0.90p 0.94p 0.90p 0.90p 0
31/08/2011 0.90p 0.94p 0.90p 0.90p 64691
30/08/2011 0.88p 0.90p 0.87p 0.90p 106978
26/08/2011 0.93p 0.94p 0.82p 0.88p 1487500
25/08/2011 0.95p 0.95p 0.92p 0.93p 130000
24/08/2011 0.95p 0.97p 0.95p 0.95p 64264
23/08/2011 0.95p 0.95p 0.92p 0.95p 300001
22/08/2011 0.95p 0.96p 0.92p 0.95p 498788
19/08/2011 0.98p 1.01p 0.93p 0.95p 675633
18/08/2011 1.08p 1.19p 0.90p 0.98p 2163068
17/08/2011 0.90p 1.09p 0.90p 1.08p 3265121
16/08/2011 0.90p 0.90p 0.88p 0.90p 50000
15/08/2011 0.90p 0.97p 0.87p 0.90p 543145
12/08/2011 0.88p 0.91p 0.86p 0.90p 502000
11/08/2011 0.83p 0.88p 0.80p 0.88p 260000
10/08/2011 0.83p 0.83p 0.80p 0.83p 804633
09/08/2011 0.80p 0.83p 0.80p 0.83p 1760035
08/08/2011 0.79p 0.83p 0.79p 0.83p 301440
05/08/2011 0.88p 0.89p 0.81p 0.83p 502986
04/08/2011 0.85p 0.94p 0.85p 0.89p 775226
03/08/2011 0.93p 0.93p 0.83p 0.85p 1097176
02/08/2011 0.95p 0.95p 0.90p 0.93p 1143064
01/08/2011 0.95p 1.00p 0.93p 0.95p 403393
29/07/2011 0.95p 1.00p 0.95p 0.95p 124909
28/07/2011 1.00p 1.04p 0.92p 0.95p 1792467
27/07/2011 1.00p 1.00p 0.96p 1.00p 291366
26/07/2011 1.00p 1.00p 0.97p 1.00p 0
25/07/2011 1.00p 1.00p 0.97p 1.00p 230000
22/07/2011 0.98p 1.00p 0.96p 1.00p 1060652
21/07/2011 1.00p 1.00p 0.91p 0.98p 1545847
20/07/2011 0.98p 1.04p 0.98p 1.00p 463835
19/07/2011 0.98p 0.98p 0.94p 0.98p 73895
18/07/2011 1.00p 1.00p 0.91p 0.98p 1886570
15/07/2011 1.00p 1.04p 0.94p 1.00p 106888
14/07/2011 1.00p 1.05p 1.00p 1.00p 350162
13/07/2011 1.00p 1.05p 0.94p 1.00p 371300
12/07/2011 1.00p 1.05p 1.00p 1.00p 46326
11/07/2011 1.00p 1.00p 0.91p 1.00p 75
08/07/2011 1.00p 1.02p 1.00p 1.00p 377946
07/07/2011 1.03p 1.03p 0.91p 1.00p 147823
06/07/2011 1.03p 1.03p 0.97p 1.03p 52462
05/07/2011 1.03p 1.04p 1.03p 1.03p 82601
04/07/2011 1.05p 1.05p 0.95p 1.03p 485000
01/07/2011 1.00p 1.08p 0.96p 1.05p 1232122
30/06/2011 1.00p 1.02p 0.96p 1.00p 746274
29/06/2011 1.00p 1.02p 0.96p 1.00p 31325
28/06/2011 1.00p 1.00p 0.96p 1.00p 30000
27/06/2011 1.00p 1.00p 0.98p 1.00p 138988
24/06/2011 1.00p 1.03p 0.96p 1.00p 623094
23/06/2011 1.00p 1.01p 0.94p 0.98p 1639613
22/06/2011 1.08p 1.08p 0.95p 1.00p 1444052
21/06/2011 1.20p 1.20p 1.08p 1.08p 1330040
20/06/2011 1.05p 1.30p 1.04p 1.20p 4838835
17/06/2011 1.05p 1.05p 1.04p 1.05p 28849
16/06/2011 1.05p 1.05p 1.01p 1.05p 70770
15/06/2011 1.05p 1.05p 1.01p 1.05p 15000
14/06/2011 1.05p 1.06p 1.01p 1.05p 215331
13/06/2011 1.08p 1.08p 0.97p 1.05p 200000
10/06/2011 1.15p 1.15p 1.06p 1.10p 346359

*Close Price adjusted for both dividends and splits