Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/08/2010 0.78p 0.80p 0.78p 0.78p 20000
19/08/2010 0.78p 0.78p 0.78p 0.78p 0
18/08/2010 0.85p 0.85p 0.60p 0.78p 161111
17/08/2010 0.85p 0.85p 0.85p 0.85p 0
16/08/2010 0.88p 0.88p 0.70p 0.85p 100000
13/08/2010 0.88p 0.88p 0.75p 0.88p 10000
12/08/2010 0.88p 0.88p 0.88p 0.88p 0
11/08/2010 0.88p 0.95p 0.75p 0.88p 116523
10/08/2010 0.93p 0.93p 0.73p 0.88p 136000
09/08/2010 0.95p 0.95p 0.80p 0.93p 558972
06/08/2010 0.95p 0.99p 0.91p 0.95p 1351829
05/08/2010 0.95p 0.98p 0.92p 0.95p 383960
04/08/2010 0.88p 0.98p 0.84p 0.95p 578744
03/08/2010 0.65p 0.98p 0.65p 0.88p 609796
02/08/2010 0.65p 0.79p 0.50p 0.65p 262000
30/07/2010 0.65p 0.88p 0.65p 0.65p 473689
29/07/2010 0.65p 0.73p 0.58p 0.65p 141329
28/07/2010 0.65p 0.74p 0.58p 0.65p 185361
27/07/2010 0.68p 0.68p 0.65p 0.65p 0
26/07/2010 0.73p 0.75p 0.63p 0.68p 603185
23/07/2010 0.78p 0.78p 0.73p 0.73p 130450
22/07/2010 0.78p 0.78p 0.71p 0.78p 107266
21/07/2010 0.88p 0.88p 0.78p 0.78p 680547
20/07/2010 0.88p 0.88p 0.88p 0.88p 0
19/07/2010 0.88p 0.88p 0.83p 0.88p 4463
16/07/2010 0.88p 0.88p 0.81p 0.88p 40791
15/07/2010 0.88p 0.88p 0.80p 0.88p 15200
14/07/2010 0.90p 0.90p 0.88p 0.88p 0
13/07/2010 0.90p 0.90p 0.80p 0.90p 57295
12/07/2010 0.90p 0.92p 0.80p 0.90p 115000
09/07/2010 0.90p 0.90p 0.81p 0.90p 48643
08/07/2010 0.90p 0.90p 0.90p 0.90p 0
07/07/2010 0.90p 0.90p 0.88p 0.90p 7334
06/07/2010 0.95p 0.95p 0.80p 0.90p 344231
05/07/2010 0.95p 0.95p 0.95p 0.95p 0
02/07/2010 0.95p 1.00p 0.80p 0.95p 169500
01/07/2010 0.95p 1.00p 0.95p 0.95p 50000
30/06/2010 0.95p 1.03p 0.80p 0.95p 39327
29/06/2010 0.95p 0.95p 0.95p 0.95p 0
28/06/2010 0.95p 0.98p 0.95p 0.95p 10000
25/06/2010 1.10p 1.12p 0.95p 0.95p 201808
24/06/2010 1.10p 1.10p 1.00p 1.10p 66341
23/06/2010 1.10p 1.10p 1.00p 1.10p 132250
22/06/2010 1.10p 1.10p 1.00p 1.10p 75000
21/06/2010 1.10p 1.10p 1.01p 1.10p 5600
18/06/2010 1.15p 1.15p 1.10p 1.10p 60817
17/06/2010 1.15p 1.20p 1.00p 1.15p 1530007
16/06/2010 0.95p 1.50p 0.95p 1.15p 2488110
15/06/2010 0.95p 0.98p 0.95p 0.95p 6454
14/06/2010 0.95p 0.98p 0.91p 0.95p 487576
11/06/2010 0.95p 0.95p 0.91p 0.95p 54782
10/06/2010 0.95p 0.95p 0.90p 0.95p 621666
09/06/2010 0.95p 0.95p 0.95p 0.95p 0
08/06/2010 0.85p 1.00p 0.85p 0.95p 1005766
07/06/2010 0.83p 0.90p 0.80p 0.85p 130420
04/06/2010 0.83p 0.83p 0.83p 0.83p 0
03/06/2010 0.83p 0.89p 0.83p 0.83p 20904
02/06/2010 0.83p 0.83p 0.83p 0.83p 0
01/06/2010 0.83p 0.89p 0.83p 0.83p 55910
28/05/2010 0.85p 0.90p 0.75p 0.83p 1268456
27/05/2010 0.85p 0.87p 0.80p 0.85p 162395
26/05/2010 0.90p 0.90p 0.80p 0.85p 250000
25/05/2010 0.90p 0.90p 0.84p 0.90p 12001
24/05/2010 0.90p 0.90p 0.84p 0.90p 200000
21/05/2010 0.90p 0.90p 0.83p 0.90p 72346
20/05/2010 0.90p 0.90p 0.90p 0.90p 3316
19/05/2010 0.90p 0.96p 0.90p 0.90p 4000
18/05/2010 0.90p 0.90p 0.90p 0.90p 0
17/05/2010 0.90p 0.90p 0.90p 0.90p 0
14/05/2010 0.90p 0.90p 0.80p 0.90p 221015
13/05/2010 0.90p 0.96p 0.90p 0.90p 104036
12/05/2010 0.90p 0.90p 0.90p 0.90p 0
11/05/2010 0.95p 0.95p 0.90p 0.90p 0
10/05/2010 0.95p 1.04p 0.80p 0.95p 83839
07/05/2010 1.03p 1.05p 0.86p 0.95p 84725
06/05/2010 1.03p 1.03p 0.96p 1.03p 2500
05/05/2010 1.03p 1.03p 0.92p 1.03p 110455
04/05/2010 0.98p 1.10p 0.95p 1.03p 951138
30/04/2010 0.98p 0.98p 0.98p 0.98p 0
29/04/2010 0.98p 1.10p 0.98p 0.98p 450000
28/04/2010 1.05p 1.05p 0.88p 0.98p 402840
27/04/2010 1.13p 1.14p 1.00p 1.05p 369034
26/04/2010 1.13p 1.15p 1.10p 1.13p 466310
23/04/2010 1.13p 1.13p 1.10p 1.13p 150269
22/04/2010 1.13p 1.13p 1.00p 1.13p 462644
21/04/2010 1.05p 1.15p 1.05p 1.13p 770000
20/04/2010 1.05p 1.05p 1.04p 1.05p 108743
19/04/2010 1.05p 1.05p 1.05p 1.05p 204692
16/04/2010 0.95p 1.10p 0.95p 1.05p 1278844
15/04/2010 0.85p 1.11p 0.85p 0.90p 2535809
14/04/2010 0.93p 0.96p 0.81p 0.85p 1676164
13/04/2010 0.66p 1.03p 0.66p 0.93p 7910721
12/04/2010 0.66p 0.68p 0.66p 0.66p 250000
09/04/2010 0.67p 0.67p 0.64p 0.66p 420681
08/04/2010 0.67p 0.67p 0.64p 0.67p 59500
07/04/2010 0.63p 0.67p 0.63p 0.67p 1522039
06/04/2010 0.63p 0.63p 0.61p 0.63p 65010
01/04/2010 0.63p 0.63p 0.60p 0.63p 909088
31/03/2010 0.63p 0.64p 0.63p 0.63p 100000
30/03/2010 0.63p 0.63p 0.60p 0.63p 54726
29/03/2010 0.63p 0.63p 0.60p 0.63p 20000
26/03/2010 0.63p 0.63p 0.63p 0.63p 0
25/03/2010 0.63p 0.63p 0.61p 0.63p 15000
24/03/2010 0.63p 0.63p 0.63p 0.63p 0
23/03/2010 0.63p 0.63p 0.60p 0.63p 189294
22/03/2010 0.63p 0.63p 0.60p 0.63p 215000
19/03/2010 0.63p 0.63p 0.60p 0.63p 5751
18/03/2010 0.63p 0.64p 0.63p 0.63p 37011
17/03/2010 0.63p 0.63p 0.61p 0.63p 1250
16/03/2010 0.63p 0.63p 0.61p 0.63p 7128
15/03/2010 0.63p 0.65p 0.63p 0.63p 292511
12/03/2010 0.63p 0.65p 0.63p 0.63p 550000
11/03/2010 0.63p 0.63p 0.63p 0.63p 0
10/03/2010 0.63p 0.63p 0.61p 0.63p 30000
09/03/2010 0.63p 0.63p 0.61p 0.63p 100000
08/03/2010 0.63p 0.65p 0.63p 0.63p 130000
05/03/2010 0.63p 0.63p 0.62p 0.63p 112903
04/03/2010 0.63p 0.63p 0.62p 0.63p 241378
03/03/2010 0.63p 0.63p 0.62p 0.63p 15000
02/03/2010 0.63p 0.63p 0.62p 0.63p 6345
01/03/2010 0.63p 0.63p 0.63p 0.63p 0
26/02/2010 0.63p 0.63p 0.63p 0.63p 0
25/02/2010 0.63p 0.63p 0.61p 0.63p 7785
24/02/2010 0.65p 0.69p 0.60p 0.63p 425870
23/02/2010 0.65p 0.69p 0.65p 0.65p 311000
22/02/2010 0.65p 0.65p 0.63p 0.65p 420000
19/02/2010 0.73p 0.73p 0.55p 0.65p 1348302
18/02/2010 0.73p 0.73p 0.73p 0.73p 0
17/02/2010 0.73p 0.73p 0.73p 0.73p 0
16/02/2010 0.73p 0.74p 0.73p 0.73p 20000
15/02/2010 0.73p 0.73p 0.70p 0.73p 50000
12/02/2010 0.73p 0.73p 0.70p 0.73p 1140
11/02/2010 0.73p 0.73p 0.70p 0.73p 745000
10/02/2010 0.73p 0.73p 0.70p 0.73p 1010000
09/02/2010 0.73p 0.73p 0.71p 0.73p 15000
08/02/2010 0.73p 0.73p 0.70p 0.73p 330000
05/02/2010 0.73p 0.73p 0.72p 0.73p 90870
04/02/2010 0.73p 0.74p 0.65p 0.73p 605000
03/02/2010 0.73p 0.73p 0.73p 0.73p 50000
02/02/2010 0.78p 0.78p 0.70p 0.73p 50000
01/02/2010 0.78p 0.78p 0.78p 0.78p 0
29/01/2010 0.78p 0.78p 0.75p 0.78p 11549
28/01/2010 0.78p 0.78p 0.75p 0.78p 61359
27/01/2010 0.78p 0.78p 0.75p 0.78p 38475
26/01/2010 0.83p 0.83p 0.75p 0.78p 266639
25/01/2010 0.83p 0.83p 0.75p 0.83p 10447
22/01/2010 0.88p 0.88p 0.75p 0.83p 260000
21/01/2010 0.88p 0.88p 0.75p 0.88p 2000
20/01/2010 0.88p 0.88p 0.88p 0.88p 0
19/01/2010 0.90p 0.90p 0.80p 0.88p 364295
18/01/2010 0.90p 0.90p 0.80p 0.90p 165511
15/01/2010 0.90p 0.90p 0.80p 0.90p 22462
14/01/2010 0.90p 0.90p 0.80p 0.90p 250000
13/01/2010 0.90p 0.90p 0.85p 0.90p 150000
12/01/2010 0.90p 0.90p 0.85p 0.90p 10541
11/01/2010 0.90p 0.95p 0.80p 0.90p 4000
08/01/2010 0.90p 0.90p 0.90p 0.90p 0
07/01/2010 0.93p 0.93p 0.85p 0.90p 301325
06/01/2010 0.90p 0.93p 0.80p 0.93p 1144000
05/01/2010 0.90p 0.90p 0.80p 0.90p 988958
04/01/2010 0.73p 1.03p 0.73p 0.90p 1694177
31/12/2009 0.73p 0.73p 0.73p 0.73p 0
30/12/2009 0.73p 0.73p 0.72p 0.73p 160459
29/12/2009 0.73p 0.73p 0.73p 0.73p 0
24/12/2009 0.73p 0.73p 0.73p 0.73p 0
23/12/2009 0.70p 0.74p 0.70p 0.73p 385743
22/12/2009 0.83p 0.83p 0.68p 0.70p 252505
21/12/2009 0.68p 0.70p 0.67p 0.68p 310000
18/12/2009 0.83p 0.83p 0.60p 0.68p 301349
17/12/2009 0.83p 0.83p 0.80p 0.83p 25000
16/12/2009 0.83p 0.83p 0.80p 0.83p 60503
15/12/2009 0.83p 0.83p 0.80p 0.83p 2497
14/12/2009 0.83p 0.83p 0.80p 0.83p 60503
11/12/2009 0.83p 0.83p 0.83p 0.83p 0
10/12/2009 0.83p 0.83p 0.80p 0.83p 12422
09/12/2009 0.83p 0.83p 0.80p 0.83p 124843
08/12/2009 0.88p 0.88p 0.76p 0.83p 1140992
07/12/2009 0.88p 0.88p 0.85p 0.88p 880804
04/12/2009 0.88p 0.88p 0.85p 0.88p 250000
03/12/2009 0.88p 0.88p 0.88p 0.88p 0
02/12/2009 0.88p 0.93p 0.85p 0.88p 34066
01/12/2009 0.88p 0.88p 0.85p 0.88p 60000
30/11/2009 0.88p 0.88p 0.85p 0.88p 842
27/11/2009 0.88p 0.88p 0.85p 0.88p 122554
26/11/2009 0.88p 1.10p 0.85p 0.88p 117000
25/11/2009 0.88p 0.88p 0.85p 0.88p 9695
24/11/2009 0.88p 0.88p 0.85p 0.88p 65000
23/11/2009 0.93p 0.93p 0.85p 0.88p 358888
20/11/2009 0.93p 0.93p 0.87p 0.93p 5000
19/11/2009 0.88p 0.93p 0.85p 0.93p 3500000
18/11/2009 1.05p 1.05p 0.40p 1.05p 11233572
17/11/2009 1.05p 1.05p 1.05p 1.05p 0
16/11/2009 1.08p 1.08p 1.00p 1.05p 212457
13/11/2009 1.13p 1.13p 1.08p 1.08p 0
12/11/2009 1.13p 1.18p 1.10p 1.13p 2840
11/11/2009 1.13p 1.13p 1.10p 1.13p 91031
10/11/2009 1.13p 1.13p 1.13p 1.13p 1000000
09/11/2009 1.13p 1.13p 1.10p 1.13p 50000
06/11/2009 1.13p 1.13p 1.10p 1.13p 1000
05/11/2009 1.13p 1.13p 1.10p 1.13p 2535

*Close Price adjusted for both dividends and splits