Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/05/2019 0.55p 0.59p 0.52p 0.55p 2170168
07/05/2019 0.55p 0.57p 0.50p 0.55p 10196052
03/05/2019 0.53p 0.55p 0.51p 0.55p 3329090
02/05/2019 0.54p 0.54p 0.51p 0.53p 3191215
01/05/2019 0.55p 0.57p 0.52p 0.54p 16082045
30/04/2019 0.54p 0.55p 0.50p 0.55p 13097876
29/04/2019 0.58p 0.58p 0.53p 0.54p 10393514
26/04/2019 0.58p 0.58p 0.55p 0.58p 13340851
25/04/2019 0.61p 0.64p 0.55p 0.58p 18900376
24/04/2019 0.61p 0.64p 0.59p 0.61p 687149
23/04/2019 0.63p 0.63p 0.59p 0.61p 2531664
18/04/2019 0.62p 0.67p 0.57p 0.63p 21741964
17/04/2019 0.59p 0.62p 0.59p 0.62p 4908719
16/04/2019 0.61p 0.62p 0.57p 0.59p 5152795
15/04/2019 0.59p 0.61p 0.57p 0.61p 4508485
12/04/2019 0.58p 0.63p 0.58p 0.59p 16496211
11/04/2019 0.58p 0.60p 0.55p 0.58p 2552802
10/04/2019 0.58p 0.60p 0.58p 0.58p 3798525
09/04/2019 0.59p 0.62p 0.57p 0.58p 10467519
08/04/2019 0.57p 0.60p 0.53p 0.58p 4069109
05/04/2019 0.57p 0.60p 0.56p 0.57p 2184195
04/04/2019 0.57p 0.59p 0.56p 0.57p 3710628
03/04/2019 0.49p 0.54p 0.47p 0.54p 4836552
02/04/2019 0.49p 0.53p 0.47p 0.49p 4124442
01/04/2019 0.49p 0.53p 0.47p 0.49p 2082764
29/03/2019 0.52p 0.52p 0.49p 0.49p 879761
28/03/2019 0.53p 0.53p 0.50p 0.52p 2595344
27/03/2019 0.56p 0.57p 0.50p 0.53p 7248203
26/03/2019 0.53p 0.64p 0.51p 0.56p 8218543
25/03/2019 0.53p 0.53p 0.51p 0.53p 1524910
22/03/2019 0.53p 0.54p 0.50p 0.53p 2466270
21/03/2019 0.53p 0.54p 0.50p 0.53p 6557219
20/03/2019 0.54p 0.54p 0.51p 0.53p 3672034
19/03/2019 0.55p 0.57p 0.52p 0.54p 8889805
18/03/2019 0.54p 0.57p 0.53p 0.55p 3688184
15/03/2019 0.54p 0.54p 0.53p 0.54p 707933
14/03/2019 0.54p 0.57p 0.53p 0.54p 2513094
13/03/2019 0.54p 0.55p 0.51p 0.54p 1785778
12/03/2019 0.54p 0.55p 0.51p 0.54p 160125
11/03/2019 0.54p 0.55p 0.51p 0.54p 1857885
08/03/2019 0.54p 0.55p 0.51p 0.54p 2981617
07/03/2019 0.53p 0.57p 0.50p 0.54p 4868360
06/03/2019 0.54p 0.59p 0.50p 0.53p 5553624
05/03/2019 0.61p 0.61p 0.54p 0.54p 3982292
04/03/2019 0.61p 0.62p 0.56p 0.61p 2431314
01/03/2019 0.62p 0.62p 0.58p 0.61p 4908441
28/02/2019 0.63p 0.64p 0.57p 0.62p 6244638
27/02/2019 0.58p 0.70p 0.58p 0.63p 12573833
26/02/2019 0.55p 0.60p 0.55p 0.58p 9020063
25/02/2019 0.51p 0.57p 0.50p 0.55p 4789500
22/02/2019 0.51p 0.52p 0.48p 0.51p 1606376
21/02/2019 0.54p 0.55p 0.50p 0.51p 2218985
20/02/2019 0.48p 0.57p 0.45p 0.54p 8426114
19/02/2019 0.48p 0.48p 0.45p 0.48p 930714
18/02/2019 0.48p 0.49p 0.45p 0.48p 886283
15/02/2019 0.48p 0.48p 0.45p 0.48p 726527
14/02/2019 0.48p 0.48p 0.45p 0.48p 1493009
13/02/2019 0.48p 0.48p 0.45p 0.48p 1784753
12/02/2019 0.48p 0.50p 0.45p 0.48p 2603494
11/02/2019 0.48p 0.49p 0.45p 0.48p 4443108
08/02/2019 0.48p 0.50p 0.45p 0.48p 2338664
07/02/2019 0.46p 0.50p 0.46p 0.48p 881610
06/02/2019 0.48p 0.48p 0.44p 0.46p 1894003
05/02/2019 0.48p 0.48p 0.45p 0.48p 3840607
04/02/2019 0.50p 0.54p 0.45p 0.48p 4202323
01/02/2019 0.50p 0.51p 0.50p 0.50p 848666
31/01/2019 0.48p 0.52p 0.48p 0.50p 3962793
30/01/2019 0.48p 0.49p 0.45p 0.48p 1381848
29/01/2019 0.49p 0.50p 0.45p 0.48p 5320243
28/01/2019 0.51p 0.51p 0.47p 0.49p 2923835
25/01/2019 0.50p 0.52p 0.50p 0.50p 1098310
24/01/2019 0.50p 0.52p 0.49p 0.50p 1606398
23/01/2019 0.49p 0.52p 0.49p 0.50p 1603616
22/01/2019 0.52p 0.54p 0.47p 0.49p 4106623
21/01/2019 0.55p 0.55p 0.48p 0.52p 6197000
18/01/2019 0.55p 0.56p 0.52p 0.55p 3649247
17/01/2019 0.52p 0.55p 0.50p 0.55p 1457396
16/01/2019 0.53p 0.53p 0.51p 0.52p 4222330
15/01/2019 0.53p 0.54p 0.52p 0.53p 3541830
14/01/2019 0.53p 0.55p 0.52p 0.53p 2356802
11/01/2019 0.53p 0.55p 0.52p 0.53p 4509888
10/01/2019 0.57p 0.57p 0.51p 0.53p 1483933
09/01/2019 0.59p 0.59p 0.55p 0.57p 1620396
08/01/2019 0.57p 0.62p 0.55p 0.59p 11480653
07/01/2019 0.53p 0.59p 0.53p 0.57p 8594662
04/01/2019 0.51p 0.55p 0.45p 0.53p 20916800
03/01/2019 0.51p 0.51p 0.47p 0.51p 1191591
02/01/2019 0.51p 0.54p 0.48p 0.51p 1972446
31/12/2018 0.50p 0.52p 0.48p 0.50p 1715903
28/12/2018 0.48p 0.54p 0.47p 0.50p 3791862
27/12/2018 0.48p 0.49p 0.46p 0.48p 2464265
24/12/2018 0.50p 0.51p 0.44p 0.48p 6947623
21/12/2018 0.49p 0.51p 0.48p 0.48p 2380369
20/12/2018 0.52p 0.52p 0.47p 0.49p 12612206
19/12/2018 0.58p 0.58p 0.52p 0.52p 13283965
18/12/2018 0.61p 0.61p 0.56p 0.58p 10366418
17/12/2018 0.65p 0.67p 0.59p 0.61p 7322380
14/12/2018 0.63p 0.65p 0.61p 0.63p 5507490
13/12/2018 0.62p 0.65p 0.59p 0.61p 8986070
12/12/2018 0.67p 0.69p 0.62p 0.62p 11402354
11/12/2018 0.63p 0.70p 0.63p 0.67p 10137213
10/12/2018 0.67p 0.67p 0.61p 0.63p 11487033
07/12/2018 0.66p 0.69p 0.63p 0.68p 11830124
06/12/2018 0.67p 0.69p 0.62p 0.66p 10999715
05/12/2018 0.67p 0.70p 0.61p 0.67p 28359736
04/12/2018 0.66p 0.67p 0.62p 0.64p 13434609
03/12/2018 0.60p 0.68p 0.59p 0.66p 31813084
30/11/2018 0.63p 0.63p 0.58p 0.60p 19918592
29/11/2018 0.65p 0.65p 0.61p 0.63p 10649354
28/11/2018 0.70p 0.70p 0.59p 0.65p 31820706
27/11/2018 0.76p 0.76p 0.68p 0.70p 12492171
26/11/2018 0.74p 0.79p 0.72p 0.76p 9626208
23/11/2018 0.71p 0.76p 0.64p 0.74p 27171092
22/11/2018 0.82p 0.82p 0.68p 0.71p 35082644
21/11/2018 0.88p 1.09p 0.67p 0.82p 147469264
20/11/2018 0.49p 0.81p 0.48p 0.81p 31604836
19/11/2018 0.49p 0.50p 0.47p 0.49p 5004126
16/11/2018 0.49p 0.50p 0.47p 0.49p 1260056
15/11/2018 0.53p 0.53p 0.48p 0.49p 4695914
14/11/2018 0.53p 0.53p 0.51p 0.53p 3836272
13/11/2018 0.53p 0.53p 0.51p 0.53p 3578132
12/11/2018 0.53p 0.54p 0.51p 0.53p 12331820
09/11/2018 0.53p 0.54p 0.52p 0.53p 927487
08/11/2018 0.52p 0.54p 0.52p 0.53p 5606646
07/11/2018 0.52p 0.52p 0.50p 0.52p 2109886
06/11/2018 0.49p 0.53p 0.49p 0.52p 16440618
05/11/2018 0.43p 0.50p 0.43p 0.48p 7083613
02/11/2018 0.46p 0.47p 0.43p 0.43p 4859917
01/11/2018 0.40p 0.48p 0.39p 0.46p 10197027
31/10/2018 0.40p 0.40p 0.38p 0.40p 974777
30/10/2018 0.40p 0.41p 0.39p 0.40p 4408748
29/10/2018 0.40p 0.41p 0.37p 0.40p 3716863
26/10/2018 0.40p 0.42p 0.37p 0.40p 6541583
25/10/2018 0.40p 0.41p 0.37p 0.40p 4571819
24/10/2018 0.41p 0.41p 0.40p 0.40p 1318903
23/10/2018 0.41p 0.42p 0.40p 0.41p 4325207
22/10/2018 0.38p 0.42p 0.38p 0.41p 13151330
19/10/2018 0.38p 0.40p 0.36p 0.38p 9808023
18/10/2018 0.40p 0.40p 0.37p 0.38p 3874632
17/10/2018 0.37p 0.41p 0.37p 0.40p 11050748
16/10/2018 0.39p 0.40p 0.35p 0.37p 3967113
15/10/2018 0.41p 0.41p 0.37p 0.39p 7126493
12/10/2018 0.41p 0.42p 0.39p 0.41p 3363770
11/10/2018 0.40p 0.41p 0.38p 0.40p 5102208
10/10/2018 0.41p 0.41p 0.40p 0.41p 2596491
09/10/2018 0.42p 0.44p 0.40p 0.41p 2967279
08/10/2018 0.41p 0.44p 0.41p 0.42p 4221645
05/10/2018 0.41p 0.42p 0.40p 0.41p 3677381
04/10/2018 0.42p 0.42p 0.40p 0.41p 2279324
03/10/2018 0.41p 0.42p 0.40p 0.42p 1568885
02/10/2018 0.41p 0.41p 0.41p 0.41p 3101842
01/10/2018 0.43p 0.43p 0.40p 0.41p 7842671
28/09/2018 0.44p 0.45p 0.41p 0.43p 5655134
27/09/2018 0.44p 0.44p 0.42p 0.43p 3639102
26/09/2018 0.42p 0.45p 0.42p 0.44p 126073128
25/09/2018 0.42p 0.43p 0.41p 0.42p 7051058
24/09/2018 0.43p 0.47p 0.41p 0.42p 13321835
21/09/2018 0.46p 0.46p 0.41p 0.42p 6747845
20/09/2018 0.45p 0.46p 0.44p 0.46p 7715940
19/09/2018 0.42p 0.49p 0.40p 0.45p 26000732
18/09/2018 0.42p 0.43p 0.41p 0.42p 2825913
17/09/2018 0.42p 0.42p 0.42p 0.42p 711469
14/09/2018 0.42p 0.42p 0.37p 0.42p 10593298
13/09/2018 0.42p 0.42p 0.40p 0.42p 3487262
12/09/2018 0.42p 0.43p 0.41p 0.42p 8408481
11/09/2018 0.41p 0.43p 0.41p 0.42p 6596798
10/09/2018 0.44p 0.44p 0.40p 0.41p 2507363
07/09/2018 0.45p 0.45p 0.42p 0.44p 7134967
06/09/2018 0.44p 0.45p 0.43p 0.45p 5258564
05/09/2018 0.45p 0.45p 0.42p 0.44p 8965516
04/09/2018 0.44p 0.52p 0.43p 0.45p 13082535
03/09/2018 0.49p 0.49p 0.43p 0.44p 6897617
31/08/2018 0.50p 0.52p 0.48p 0.49p 7433517
30/08/2018 0.46p 0.51p 0.46p 0.50p 9217759
29/08/2018 0.48p 0.48p 0.35p 0.46p 91314760
28/08/2018 0.48p 0.49p 0.45p 0.48p 6087436
24/08/2018 0.46p 0.51p 0.44p 0.48p 17386088
23/08/2018 0.46p 0.46p 0.45p 0.46p 5317801
22/08/2018 0.49p 0.49p 0.45p 0.46p 10630281
21/08/2018 0.46p 0.55p 0.46p 0.49p 16201928
20/08/2018 0.43p 0.47p 0.43p 0.46p 18332016
17/08/2018 0.45p 0.45p 0.43p 0.43p 12141004
16/08/2018 0.53p 0.54p 0.44p 0.45p 21750678
15/08/2018 0.53p 0.57p 0.51p 0.53p 7537041
14/08/2018 0.69p 0.69p 0.53p 0.53p 17902352
13/08/2018 0.72p 0.72p 0.68p 0.69p 2162644
10/08/2018 0.69p 0.73p 0.68p 0.72p 2820603
09/08/2018 0.75p 0.80p 0.69p 0.69p 5480386
08/08/2018 0.68p 0.80p 0.67p 0.75p 5452293
07/08/2018 0.70p 0.70p 0.64p 0.68p 5363781
06/08/2018 0.73p 0.73p 0.70p 0.70p 2450831
03/08/2018 0.75p 0.76p 0.70p 0.73p 5457782
02/08/2018 0.72p 0.77p 0.71p 0.75p 2520449
01/08/2018 0.78p 0.84p 0.71p 0.72p 9726216
31/07/2018 0.74p 0.84p 0.74p 0.78p 8080824
30/07/2018 0.79p 0.79p 0.74p 0.74p 4310840
27/07/2018 0.79p 0.82p 0.77p 0.79p 5975452
26/07/2018 0.79p 0.85p 0.70p 0.78p 12643681
25/07/2018 0.79p 0.84p 0.77p 0.79p 17841104
24/07/2018 0.73p 0.84p 0.69p 0.79p 21121844

*Close Price adjusted for both dividends and splits