Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
10/06/2011 1.15p 1.15p 1.06p 1.10p 346359
09/06/2011 1.15p 1.15p 1.10p 1.15p 1027168
08/06/2011 1.08p 1.17p 1.04p 1.15p 730604
07/06/2011 1.08p 1.12p 0.97p 1.08p 992639
06/06/2011 1.15p 1.15p 1.00p 1.08p 1035981
03/06/2011 1.10p 1.13p 1.01p 1.13p 240000
02/06/2011 1.10p 1.13p 1.01p 1.10p 157867
01/06/2011 1.10p 1.13p 1.10p 1.10p 6807
31/05/2011 1.10p 1.12p 1.01p 1.10p 565964
27/05/2011 1.10p 1.12p 1.00p 1.10p 392034
26/05/2011 1.13p 1.15p 1.04p 1.10p 156860
25/05/2011 1.10p 1.15p 1.09p 1.13p 438849
24/05/2011 1.08p 1.14p 1.02p 1.10p 824092
23/05/2011 1.15p 1.17p 1.00p 1.08p 1233381
20/05/2011 1.15p 1.18p 1.11p 1.15p 191210
19/05/2011 1.15p 1.20p 1.10p 1.15p 355000
18/05/2011 1.25p 1.28p 1.15p 1.15p 412275
17/05/2011 1.33p 1.34p 1.18p 1.25p 2343201
16/05/2011 1.28p 1.38p 1.25p 1.33p 3637724
13/05/2011 1.28p 1.36p 1.23p 1.28p 2144395
12/05/2011 1.30p 1.46p 1.20p 1.28p 2423306
11/05/2011 1.13p 1.40p 1.13p 1.30p 9297833
10/05/2011 1.05p 1.17p 1.01p 1.13p 2280592
09/05/2011 1.05p 1.07p 1.00p 1.05p 1257987
06/05/2011 1.05p 1.05p 1.00p 1.05p 555524
05/05/2011 1.10p 1.10p 1.04p 1.05p 67573
04/05/2011 1.10p 1.10p 1.02p 1.10p 364287
03/05/2011 1.10p 1.10p 1.02p 1.10p 843494
28/04/2011 1.10p 1.20p 1.02p 1.10p 178000
27/04/2011 1.10p 1.18p 1.03p 1.10p 120353
26/04/2011 1.13p 1.13p 1.00p 1.10p 411000
21/04/2011 1.05p 1.15p 1.01p 1.13p 2624823
20/04/2011 1.03p 1.08p 1.00p 1.05p 2364676
19/04/2011 1.15p 1.15p 0.99p 1.03p 1307407
18/04/2011 1.15p 1.15p 1.05p 1.15p 119485
15/04/2011 1.15p 1.15p 1.05p 1.15p 673469
14/04/2011 1.15p 1.15p 1.05p 1.15p 254256
13/04/2011 1.13p 1.19p 1.05p 1.15p 1172810
12/04/2011 1.13p 1.13p 1.06p 1.13p 102283
11/04/2011 1.10p 1.13p 1.01p 1.13p 1145044
08/04/2011 1.10p 1.10p 1.09p 1.10p 414305
07/04/2011 0.95p 1.13p 0.95p 1.10p 8234615
06/04/2011 1.03p 1.03p 0.96p 0.99p 1885853
05/04/2011 1.05p 1.05p 1.00p 1.03p 2726484
04/04/2011 1.10p 1.10p 1.00p 1.05p 955712
01/04/2011 1.13p 1.13p 1.02p 1.10p 1723860
31/03/2011 1.15p 1.15p 1.07p 1.13p 921229
30/03/2011 1.18p 1.20p 1.08p 1.15p 3124415
29/03/2011 1.05p 1.28p 0.95p 1.18p 6898699
28/03/2011 1.10p 1.10p 0.95p 1.08p 1880865
25/03/2011 1.10p 1.10p 1.06p 1.10p 992014
24/03/2011 1.10p 1.13p 1.05p 1.10p 1243616
23/03/2011 1.10p 1.10p 1.05p 1.10p 17261
22/03/2011 1.18p 1.18p 1.03p 1.10p 1375000
21/03/2011 1.18p 1.22p 1.10p 1.18p 2190000
18/03/2011 1.15p 1.24p 1.15p 1.18p 954009
17/03/2011 1.15p 1.20p 1.11p 1.15p 1447342
16/03/2011 1.15p 1.20p 1.11p 1.15p 1041082
15/03/2011 1.08p 1.20p 0.95p 1.15p 4186861
14/03/2011 1.20p 1.23p 1.05p 1.15p 2035972
11/03/2011 1.33p 1.33p 1.00p 1.20p 4199225
10/03/2011 1.35p 1.35p 1.30p 1.33p 233225
09/03/2011 1.35p 1.40p 1.35p 1.38p 675958
08/03/2011 1.43p 1.40p 1.35p 1.38p 486074
07/03/2011 1.45p 1.47p 1.35p 1.43p 1372793
04/03/2011 1.40p 1.48p 1.40p 1.48p 1763800
03/03/2011 1.45p 1.50p 1.38p 1.40p 1096414
02/03/2011 1.48p 1.54p 1.35p 1.45p 3486764
01/03/2011 1.50p 1.60p 1.35p 1.48p 2485324
28/02/2011 1.50p 1.56p 1.37p 1.50p 1880302
25/02/2011 1.40p 1.59p 1.42p 1.50p 307234
24/02/2011 1.45p 1.45p 1.36p 1.40p 2288369
23/02/2011 1.38p 1.50p 1.32p 1.45p 3790730
22/02/2011 1.38p 1.39p 1.34p 1.38p 642614
21/02/2011 1.38p 1.40p 1.30p 1.38p 1152647
18/02/2011 1.35p 1.40p 1.25p 1.38p 773488
17/02/2011 1.35p 1.35p 1.25p 1.35p 286175
16/02/2011 1.38p 1.38p 1.30p 1.38p 452790
15/02/2011 1.38p 1.38p 1.32p 1.38p 425859
14/02/2011 1.38p 1.42p 1.30p 1.38p 1698424
11/02/2011 1.34p 1.38p 1.32p 1.38p 1664117
10/02/2011 1.34p 1.43p 1.34p 1.38p 1234341
09/02/2011 1.51p 1.51p 1.33p 1.38p 2432362
08/02/2011 1.51p 1.54p 1.42p 1.48p 2853431
07/02/2011 1.53p 1.53p 1.46p 1.50p 887201
04/02/2011 1.53p 1.55p 1.46p 1.50p 1448090
03/02/2011 1.49p 1.53p 1.46p 1.50p 1602761
02/02/2011 1.47p 1.50p 1.45p 1.50p 1383200
01/02/2011 1.48p 1.48p 1.45p 1.48p 529040
31/01/2011 1.48p 1.50p 1.45p 1.48p 2292399
28/01/2011 1.50p 1.50p 1.40p 1.48p 5452040
27/01/2011 1.46p 1.55p 1.42p 1.50p 2403719
26/01/2011 1.50p 1.50p 1.40p 1.45p 808813
25/01/2011 1.58p 1.59p 1.45p 1.50p 3083197
24/01/2011 1.55p 1.70p 1.52p 1.58p 2300234
21/01/2011 1.63p 1.63p 1.15p 1.53p 1989647
20/01/2011 1.68p 1.68p 1.55p 1.63p 1259552
19/01/2011 1.78p 1.78p 1.58p 1.68p 3013188
18/01/2011 1.88p 1.89p 1.71p 1.78p 2906294
17/01/2011 1.76p 1.94p 1.75p 1.88p 9603939
14/01/2011 1.84p 1.85p 1.65p 1.75p 2835498
13/01/2011 1.69p 1.88p 1.68p 1.78p 3413690
12/01/2011 1.63p 1.82p 1.63p 1.75p 10417103
11/01/2011 1.44p 1.80p 1.40p 1.63p 5679169
10/01/2011 1.55p 1.56p 1.35p 1.40p 2375750
07/01/2011 1.58p 1.61p 1.50p 1.55p 1983129
06/01/2011 1.65p 1.85p 1.35p 1.58p 7388987
05/01/2011 1.40p 1.68p 1.36p 1.60p 9726979
04/01/2011 1.30p 1.45p 1.26p 1.40p 5843770
31/12/2010 1.30p 1.33p 1.26p 1.33p 420613
30/12/2010 1.13p 1.35p 1.12p 1.30p 5969196
29/12/2010 1.10p 1.18p 1.08p 1.13p 784185
24/12/2010 1.15p 1.18p 1.00p 1.10p 221709
23/12/2010 1.20p 1.20p 0.85p 1.15p 1619735
22/12/2010 1.20p 1.20p 1.10p 1.20p 714370
21/12/2010 1.23p 1.23p 1.10p 1.20p 669375
20/12/2010 1.25p 1.25p 1.16p 1.23p 1044635
17/12/2010 1.25p 1.29p 1.15p 1.25p 4219708
16/12/2010 1.30p 1.31p 1.14p 1.25p 3583714
15/12/2010 1.10p 1.63p 1.00p 1.30p 9664899
14/12/2010 1.10p 1.10p 1.10p 1.10p 134785
13/12/2010 1.13p 1.13p 1.06p 1.10p 1483790
10/12/2010 1.13p 1.13p 1.10p 1.13p 427529
09/12/2010 1.13p 1.14p 1.10p 1.13p 1283058
08/12/2010 1.13p 1.14p 1.10p 1.13p 1171423
07/12/2010 1.13p 1.15p 1.11p 1.13p 570316
06/12/2010 1.23p 1.23p 1.10p 1.13p 2439272
03/12/2010 1.15p 1.27p 1.15p 1.23p 5269310
02/12/2010 1.08p 1.20p 1.02p 1.15p 4058537
01/12/2010 1.15p 1.15p 1.02p 1.05p 1548902
30/11/2010 1.20p 1.20p 1.08p 1.15p 1459105
29/11/2010 1.20p 1.23p 1.15p 1.20p 410237
26/11/2010 1.20p 1.20p 1.15p 1.20p 666598
25/11/2010 1.18p 1.22p 1.15p 1.20p 3520197
24/11/2010 1.23p 1.23p 1.11p 1.18p 634710
23/11/2010 1.20p 1.30p 1.16p 1.25p 10348452
22/11/2010 1.10p 1.21p 1.10p 1.20p 4024034
19/11/2010 1.13p 1.14p 1.05p 1.10p 829402
18/11/2010 1.08p 1.15p 1.05p 1.13p 1521273
17/11/2010 1.15p 1.19p 1.02p 1.08p 2803087
16/11/2010 1.18p 1.19p 1.11p 1.15p 1590537
15/11/2010 1.08p 1.35p 1.08p 1.18p 5422481
12/11/2010 1.08p 1.10p 1.06p 1.08p 728517
11/11/2010 1.08p 1.13p 1.05p 1.08p 1116580
10/11/2010 1.13p 1.13p 1.01p 1.08p 1520413
09/11/2010 1.30p 1.30p 1.03p 1.13p 2733739
08/11/2010 1.18p 1.30p 1.18p 1.28p 4209319
05/11/2010 1.10p 1.35p 1.10p 1.18p 21404900
04/11/2010 1.10p 1.20p 1.05p 1.10p 25054376
03/11/2010 1.30p 1.30p 1.00p 1.15p 8380630
02/11/2010 1.30p 1.30p 1.28p 1.30p 75000
01/11/2010 1.30p 1.30p 1.24p 1.30p 340000
29/10/2010 1.13p 1.38p 1.13p 1.30p 1260313
28/10/2010 1.13p 1.19p 1.06p 1.13p 259653
27/10/2010 1.13p 1.24p 1.06p 1.13p 633788
26/10/2010 1.13p 1.24p 1.13p 1.13p 570083
25/10/2010 1.13p 1.19p 1.00p 1.13p 470000
22/10/2010 1.28p 1.28p 1.10p 1.13p 300000
21/10/2010 1.28p 1.28p 1.20p 1.28p 535498
20/10/2010 1.28p 1.28p 1.03p 1.28p 179552
19/10/2010 1.33p 1.34p 1.25p 1.28p 430375
18/10/2010 1.20p 1.34p 1.20p 1.33p 120875
15/10/2010 1.35p 1.35p 1.25p 1.33p 389723
14/10/2010 1.40p 1.40p 1.26p 1.35p 589155
13/10/2010 1.45p 1.45p 1.30p 1.40p 612555
12/10/2010 1.53p 1.53p 1.41p 1.45p 662739
11/10/2010 1.43p 1.48p 1.35p 1.45p 223272
08/10/2010 1.40p 1.48p 1.35p 1.43p 1272711
07/10/2010 1.25p 1.40p 1.16p 1.40p 2451902
06/10/2010 1.38p 1.38p 1.15p 1.25p 944772
05/10/2010 1.50p 1.50p 1.30p 1.38p 888719
04/10/2010 1.33p 1.62p 1.29p 1.50p 1866217
01/10/2010 1.65p 1.65p 1.20p 1.33p 1328112
30/09/2010 1.65p 1.65p 1.55p 1.65p 509995
29/09/2010 1.65p 1.69p 1.55p 1.65p 967194
28/09/2010 1.55p 1.73p 1.55p 1.65p 1839564
27/09/2010 1.25p 1.72p 1.25p 1.55p 5949898
24/09/2010 0.90p 1.30p 0.90p 1.20p 2235674
23/09/2010 0.83p 1.00p 0.81p 0.90p 774608
22/09/2010 0.83p 0.83p 0.81p 0.83p 100117
21/09/2010 0.83p 0.83p 0.81p 0.83p 8950
20/09/2010 0.83p 0.83p 0.81p 0.83p 395000
17/09/2010 0.83p 0.90p 0.83p 0.83p 439731
16/09/2010 0.83p 0.83p 0.83p 0.83p 0
15/09/2010 0.83p 0.88p 0.81p 0.83p 232754
14/09/2010 0.83p 0.83p 0.83p 0.83p 0
13/09/2010 0.83p 0.83p 0.83p 0.83p 0
10/09/2010 0.83p 0.88p 0.81p 0.83p 750505
09/09/2010 0.83p 0.88p 0.78p 0.83p 330662
08/09/2010 0.83p 0.86p 0.80p 0.83p 78353
07/09/2010 0.83p 0.86p 0.83p 0.83p 7506
06/09/2010 0.83p 0.83p 0.75p 0.83p 22613
03/09/2010 0.78p 0.87p 0.78p 0.83p 116818
02/09/2010 0.78p 0.89p 0.71p 0.78p 399762
01/09/2010 0.78p 0.83p 0.70p 0.78p 328177
31/08/2010 0.75p 0.85p 0.60p 0.78p 1944038
27/08/2010 0.75p 0.77p 0.75p 0.75p 200000
26/08/2010 0.78p 0.78p 0.75p 0.75p 64749
25/08/2010 0.78p 0.78p 0.78p 0.78p 0
24/08/2010 0.78p 0.78p 0.78p 0.78p 0

*Close Price adjusted for both dividends and splits