Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits