Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/02/2020 6.85p 7.20p 7.20p 7.20p 0
13/02/2020 6.85p 7.20p 7.20p 7.20p 0
12/02/2020 6.85p 7.20p 7.20p 7.20p 0
11/02/2020 6.85p 7.30p 7.20p 7.20p 0
10/02/2020 6.85p 7.94p 6.83p 7.20p 61022088
07/02/2020 7.25p 7.35p 6.10p 6.85p 68674536
06/02/2020 6.75p 7.80p 6.33p 7.14p 117262688
05/02/2020 5.45p 6.50p 4.93p 6.40p 69573416
04/02/2020 4.73p 5.84p 4.73p 5.38p 109470816
03/02/2020 3.55p 4.55p 3.48p 4.55p 78119080
31/01/2020 3.55p 3.59p 3.40p 3.45p 13390281
30/01/2020 3.53p 3.60p 3.20p 3.58p 27527560
29/01/2020 3.58p 3.58p 3.26p 3.48p 39640232
28/01/2020 3.45p 3.65p 3.33p 3.60p 18065552
27/01/2020 3.75p 3.77p 3.36p 3.43p 49452356
24/01/2020 3.78p 3.80p 3.66p 3.75p 18570316
23/01/2020 3.85p 3.85p 3.60p 3.78p 21540756
22/01/2020 3.73p 3.90p 3.70p 3.85p 12334815
21/01/2020 3.88p 3.92p 3.70p 3.80p 14423543
20/01/2020 3.93p 3.99p 3.80p 3.90p 14722818
17/01/2020 3.78p 4.00p 3.76p 3.93p 21894868
16/01/2020 3.80p 3.80p 3.69p 3.78p 17712808
15/01/2020 3.85p 3.93p 3.77p 3.80p 16705567
14/01/2020 3.85p 3.90p 3.70p 3.85p 21688516
13/01/2020 3.83p 4.00p 3.80p 3.85p 18971204
10/01/2020 3.65p 4.05p 3.64p 3.80p 50108236
09/01/2020 3.70p 3.72p 3.55p 3.65p 10002189
08/01/2020 3.50p 3.75p 3.48p 3.70p 19734928
07/01/2020 3.35p 3.64p 3.20p 3.57p 24501924
06/01/2020 3.65p 3.70p 3.26p 3.30p 22764856
03/01/2020 3.70p 3.70p 3.30p 3.58p 23132596
02/01/2020 3.75p 3.80p 3.32p 3.70p 33301404
01/01/2020 3.80p 3.85p 3.70p 3.75p 8083606
31/12/2019 3.80p 3.85p 3.70p 3.75p 8083606
30/12/2019 3.90p 3.95p 3.70p 3.80p 26012878
27/12/2019 3.55p 3.90p 3.52p 3.78p 41931832
26/12/2019 3.33p 3.57p 3.30p 3.55p 25705399
25/12/2019 3.33p 3.57p 3.30p 3.55p 25705399
24/12/2019 3.33p 3.57p 3.30p 3.55p 25705400
23/12/2019 2.85p 3.35p 2.80p 3.35p 58263120
20/12/2019 2.65p 2.93p 2.61p 2.80p 30392492
19/12/2019 2.63p 2.71p 2.55p 2.65p 17966800
18/12/2019 2.65p 2.70p 2.52p 2.63p 19534150
17/12/2019 2.43p 2.80p 2.38p 2.65p 35427496
16/12/2019 2.53p 2.56p 2.34p 2.38p 36715704
13/12/2019 2.63p 2.65p 2.45p 2.53p 35422856
12/12/2019 2.68p 2.73p 2.50p 2.63p 18140192
11/12/2019 2.60p 2.75p 2.59p 2.68p 12340551
10/12/2019 2.70p 2.72p 2.55p 2.60p 10916171
09/12/2019 2.68p 2.91p 2.64p 2.70p 32659114
06/12/2019 2.68p 2.75p 2.63p 2.68p 15440062
05/12/2019 2.73p 2.97p 2.56p 2.68p 34052428
04/12/2019 2.48p 3.10p 2.30p 2.73p 95047488
03/12/2019 2.45p 2.83p 2.40p 2.48p 45751452
02/12/2019 2.65p 2.84p 2.50p 2.53p 34340140
29/11/2019 2.78p 3.09p 2.60p 2.65p 49482088
28/11/2019 2.50p 2.92p 2.18p 2.78p 157168912
27/11/2019 2.95p 3.02p 2.56p 2.70p 103229104
26/11/2019 3.55p 3.56p 2.77p 3.10p 107771424
25/11/2019 3.98p 4.17p 2.70p 3.48p 184657296
22/11/2019 4.15p 4.20p 3.76p 4.06p 98404568
21/11/2019 3.85p 4.09p 3.67p 3.95p 93366584
20/11/2019 3.45p 3.69p 3.30p 3.65p 39247280
19/11/2019 3.50p 3.69p 3.30p 3.45p 58097888
18/11/2019 3.23p 3.66p 3.16p 3.50p 79744048
15/11/2019 3.25p 3.37p 3.07p 3.20p 55831768
14/11/2019 2.78p 3.40p 2.78p 3.25p 114022360
13/11/2019 3.00p 3.00p 2.68p 2.78p 68778496
12/11/2019 3.30p 3.39p 2.85p 2.90p 92639152
11/11/2019 2.93p 3.25p 2.41p 3.08p 143213680
08/11/2019 2.98p 3.20p 2.66p 2.77p 120952848
07/11/2019 3.00p 3.54p 2.90p 3.05p 122483400
06/11/2019 2.93p 3.34p 2.68p 3.28p 143717728
05/11/2019 3.05p 3.05p 2.51p 2.93p 147753328
04/11/2019 2.23p 2.83p 2.16p 2.73p 149513264
01/11/2019 2.63p 2.74p 2.00p 2.10p 153090032
31/10/2019 2.78p 2.90p 2.02p 2.50p 228078416
30/10/2019 3.35p 4.00p 1.98p 2.43p 511521888
29/10/2019 2.05p 3.10p 1.81p 2.95p 490376096
28/10/2019 1.14p 1.91p 1.14p 1.78p 488392160
25/10/2019 1.25p 1.42p 0.86p 1.07p 423961120
24/10/2019 0.47p 1.14p 0.45p 0.95p 374472480
23/10/2019 0.47p 0.47p 0.47p 0.47p 0
22/10/2019 0.47p 0.49p 0.46p 0.47p 4129017
21/10/2019 0.47p 0.48p 0.45p 0.47p 1675241
18/10/2019 0.47p 0.47p 0.45p 0.47p 3901536
17/10/2019 0.47p 0.47p 0.46p 0.47p 2612059
16/10/2019 0.47p 0.47p 0.46p 0.47p 276382
15/10/2019 0.47p 0.48p 0.45p 0.47p 3265671
14/10/2019 0.49p 0.51p 0.45p 0.47p 2965742
11/10/2019 0.48p 0.54p 0.48p 0.49p 10095564
10/10/2019 0.45p 0.48p 0.45p 0.48p 12466601
09/10/2019 0.45p 0.47p 0.43p 0.45p 432612
08/10/2019 0.44p 0.47p 0.40p 0.45p 4693428
07/10/2019 0.44p 0.44p 0.43p 0.44p 128405
04/10/2019 0.44p 0.47p 0.42p 0.44p 2974157
03/10/2019 0.44p 0.47p 0.44p 0.44p 2904801
02/10/2019 0.44p 0.47p 0.44p 0.44p 309121
01/10/2019 0.44p 0.47p 0.44p 0.44p 3274194
30/09/2019 0.44p 0.47p 0.44p 0.44p 3536285
27/09/2019 0.44p 0.47p 0.44p 0.44p 5628207
26/09/2019 0.48p 0.50p 0.42p 0.44p 9378758
25/09/2019 0.48p 0.50p 0.45p 0.48p 1689104
24/09/2019 0.48p 0.50p 0.46p 0.48p 842295
23/09/2019 0.48p 0.50p 0.46p 0.48p 696489
20/09/2019 0.48p 0.50p 0.45p 0.48p 1191439
19/09/2019 0.48p 0.50p 0.45p 0.48p 1566235
18/09/2019 0.53p 0.53p 0.45p 0.48p 10000532
17/09/2019 0.54p 0.60p 0.50p 0.54p 10535455
16/09/2019 0.48p 0.56p 0.45p 0.53p 9828366
13/09/2019 0.47p 0.49p 0.46p 0.47p 2853899
12/09/2019 0.47p 0.49p 0.47p 0.47p 988885
11/09/2019 0.47p 0.49p 0.46p 0.47p 632087
10/09/2019 0.47p 0.49p 0.47p 0.47p 409131
09/09/2019 0.47p 0.47p 0.44p 0.47p 337802
06/09/2019 0.48p 0.50p 0.45p 0.47p 8096924
05/09/2019 0.50p 0.51p 0.47p 0.48p 2663149
04/09/2019 0.48p 0.52p 0.46p 0.50p 1564543
03/09/2019 0.48p 0.50p 0.45p 0.48p 4735595
02/09/2019 0.48p 0.50p 0.46p 0.48p 1799486
30/08/2019 0.50p 0.50p 0.48p 0.48p 3097475
29/08/2019 0.45p 0.52p 0.45p 0.49p 9363918
28/08/2019 0.43p 0.47p 0.43p 0.45p 6582533
27/08/2019 0.43p 0.44p 0.42p 0.43p 1179710
23/08/2019 0.43p 0.44p 0.41p 0.43p 2229980
22/08/2019 0.43p 0.44p 0.40p 0.43p 9614936
21/08/2019 0.41p 0.43p 0.41p 0.43p 5121309
20/08/2019 0.41p 0.42p 0.41p 0.41p 1750369
19/08/2019 0.41p 0.42p 0.40p 0.41p 3860000
16/08/2019 0.41p 0.41p 0.40p 0.41p 2805550
15/08/2019 0.43p 0.43p 0.40p 0.41p 4938875
14/08/2019 0.44p 0.44p 0.42p 0.43p 3755935
13/08/2019 0.47p 0.48p 0.41p 0.44p 15029054
12/08/2019 0.44p 0.47p 0.41p 0.47p 6711957
09/08/2019 0.45p 0.45p 0.44p 0.45p 579859
08/08/2019 0.45p 0.45p 0.44p 0.45p 249820
07/08/2019 0.44p 0.45p 0.43p 0.45p 4298454
06/08/2019 0.45p 0.45p 0.44p 0.44p 1915622
05/08/2019 0.45p 0.45p 0.44p 0.45p 3471648
02/08/2019 0.45p 0.45p 0.43p 0.45p 2016048
01/08/2019 0.45p 0.46p 0.44p 0.45p 1245779
31/07/2019 0.45p 0.46p 0.45p 0.45p 2074462
30/07/2019 0.45p 0.45p 0.44p 0.45p 2704824
29/07/2019 0.46p 0.46p 0.44p 0.45p 1622297
26/07/2019 0.46p 0.46p 0.45p 0.46p 1037096
25/07/2019 0.46p 0.47p 0.45p 0.46p 1377553
24/07/2019 0.46p 0.47p 0.45p 0.46p 4712901
23/07/2019 0.47p 0.47p 0.44p 0.46p 9433570
22/07/2019 0.47p 0.47p 0.46p 0.47p 606382
19/07/2019 0.47p 0.47p 0.46p 0.47p 2633373
18/07/2019 0.47p 0.47p 0.46p 0.47p 2575165
17/07/2019 0.48p 0.48p 0.46p 0.47p 3113333
16/07/2019 0.47p 0.48p 0.46p 0.48p 3239341
15/07/2019 0.48p 0.49p 0.47p 0.47p 2240000
12/07/2019 0.49p 0.49p 0.47p 0.48p 6842026
11/07/2019 0.49p 0.49p 0.47p 0.49p 4116849
10/07/2019 0.48p 0.49p 0.48p 0.49p 8761811
09/07/2019 0.48p 0.48p 0.47p 0.48p 3242724
08/07/2019 0.48p 0.48p 0.47p 0.48p 780970
05/07/2019 0.48p 0.49p 0.48p 0.48p 5000000
04/07/2019 0.48p 0.49p 0.47p 0.48p 2669886
03/07/2019 0.48p 0.49p 0.47p 0.48p 1225814
02/07/2019 0.49p 0.49p 0.47p 0.48p 1486601
01/07/2019 0.49p 0.49p 0.48p 0.49p 278520
28/06/2019 0.49p 0.49p 0.48p 0.49p 2172415
27/06/2019 0.50p 0.51p 0.48p 0.49p 5675737
26/06/2019 0.49p 0.51p 0.48p 0.50p 6653186
25/06/2019 0.49p 0.50p 0.48p 0.49p 2985316
24/06/2019 0.51p 0.51p 0.48p 0.49p 7148310
21/06/2019 0.53p 0.53p 0.50p 0.51p 2225112
20/06/2019 0.54p 0.54p 0.50p 0.53p 2404844
19/06/2019 0.54p 0.54p 0.52p 0.54p 1863256
18/06/2019 0.49p 0.54p 0.48p 0.54p 4009066
17/06/2019 0.49p 0.50p 0.48p 0.49p 5002842
14/06/2019 0.49p 0.49p 0.48p 0.49p 285049
13/06/2019 0.49p 0.49p 0.48p 0.49p 973869
12/06/2019 0.49p 0.51p 0.48p 0.49p 3579680
11/06/2019 0.49p 0.50p 0.48p 0.49p 1839543
10/06/2019 0.53p 0.53p 0.48p 0.49p 3892571
07/06/2019 0.50p 0.50p 0.48p 0.49p 1310934
06/06/2019 0.50p 0.50p 0.48p 0.50p 3537251
05/06/2019 0.52p 0.52p 0.48p 0.50p 3515580
04/06/2019 0.52p 0.52p 0.50p 0.52p 1176728
03/06/2019 0.53p 0.56p 0.50p 0.52p 5730583
31/05/2019 0.53p 0.54p 0.51p 0.53p 2159011
30/05/2019 0.53p 0.54p 0.50p 0.53p 4327747
29/05/2019 0.54p 0.54p 0.51p 0.53p 1999009
28/05/2019 0.54p 0.55p 0.53p 0.54p 934714
24/05/2019 0.54p 0.54p 0.52p 0.54p 234843
23/05/2019 0.57p 0.57p 0.51p 0.54p 6293917
22/05/2019 0.58p 0.58p 0.55p 0.57p 352120
21/05/2019 0.58p 0.58p 0.56p 0.58p 255479
20/05/2019 0.54p 0.60p 0.54p 0.58p 14363804
17/05/2019 0.54p 0.58p 0.53p 0.54p 1294375
16/05/2019 0.58p 0.58p 0.52p 0.54p 9441992
15/05/2019 0.58p 0.60p 0.55p 0.58p 24868556
14/05/2019 0.53p 0.56p 0.50p 0.56p 11751621
13/05/2019 0.53p 0.53p 0.50p 0.53p 893613
10/05/2019 0.53p 0.53p 0.50p 0.53p 156603
09/05/2019 0.55p 0.59p 0.50p 0.53p 6312145

*Close Price adjusted for both dividends and splits