Europa Metals Ltd NPV (DI) (EUZ) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Europa Metals Ltd NPV (DI)

Date Open High Low Close* Volume
08/02/2024 1.60p 1.68p 1.52p 1.60p 204532
07/02/2024 1.65p 1.65p 1.55p 1.60p 0
06/02/2024 1.65p 1.65p 1.65p 1.65p 0
05/02/2024 1.65p 1.65p 1.64p 1.65p 42705
02/02/2024 1.65p 1.65p 1.64p 1.65p 3750
01/02/2024 1.65p 1.65p 1.64p 1.65p 51000
31/01/2024 1.65p 1.65p 1.60p 1.65p 30000
30/01/2024 1.65p 1.68p 1.62p 1.65p 77997
29/01/2024 1.65p 1.65p 1.65p 1.65p 0
26/01/2024 1.65p 1.65p 1.65p 1.65p 0
25/01/2024 1.65p 1.65p 1.60p 1.65p 30122
24/01/2024 1.65p 1.65p 1.60p 1.65p 14807
23/01/2024 1.65p 1.65p 1.65p 1.65p 0
22/01/2024 1.65p 1.65p 1.62p 1.65p 300000
19/01/2024 1.65p 1.65p 1.50p 1.65p 199393
18/01/2024 1.65p 1.70p 1.65p 1.65p 510000
17/01/2024 1.65p 1.68p 1.60p 1.65p 80245
16/01/2024 1.65p 1.65p 1.63p 1.65p 0
15/01/2024 1.80p 1.80p 1.60p 1.65p 176521
12/01/2024 1.70p 1.70p 1.69p 1.70p 2500
11/01/2024 1.70p 1.70p 1.60p 1.70p 25000
10/01/2024 1.70p 1.70p 1.67p 1.70p 0
09/01/2024 1.70p 1.70p 1.60p 1.70p 30466
08/01/2024 1.70p 1.70p 1.60p 1.70p 10396
05/01/2024 1.75p 1.75p 1.70p 1.70p 8852
04/01/2024 1.75p 1.75p 1.70p 1.75p 24421
03/01/2024 1.75p 1.75p 1.70p 1.75p 1941
02/01/2024 1.75p 1.75p 1.70p 1.75p 152
29/12/2023 1.75p 1.75p 1.70p 1.75p 22360
28/12/2023 1.75p 1.75p 1.75p 1.75p 285
27/12/2023 1.75p 1.75p 1.73p 1.75p 21948
22/12/2023 1.75p 1.75p 1.73p 1.75p 0
21/12/2023 1.75p 1.78p 1.75p 1.75p 151429
20/12/2023 1.75p 1.75p 1.73p 1.75p 15005
19/12/2023 1.75p 1.75p 1.75p 1.75p 3000
18/12/2023 1.75p 1.76p 1.73p 1.75p 154390
15/12/2023 1.75p 1.75p 1.73p 1.75p 0
14/12/2023 1.75p 1.75p 1.73p 1.75p 0
13/12/2023 1.75p 1.75p 1.75p 1.75p 6037
12/12/2023 1.75p 1.75p 1.70p 1.75p 21137
11/12/2023 1.75p 1.75p 1.75p 1.75p 7055
08/12/2023 1.75p 1.75p 1.73p 1.75p 0
07/12/2023 1.75p 1.75p 1.70p 1.75p 13516
06/12/2023 1.75p 1.75p 1.70p 1.75p 32237
05/12/2023 1.75p 1.75p 1.73p 1.75p 0
04/12/2023 1.90p 1.90p 1.70p 1.75p 234510
01/12/2023 1.90p 1.95p 1.80p 1.90p 162000
30/11/2023 1.95p 1.95p 1.80p 1.90p 47000
29/11/2023 1.95p 1.95p 1.90p 1.95p 1864
28/11/2023 1.95p 1.95p 1.90p 1.95p 10180
27/11/2023 1.95p 1.95p 1.90p 1.95p 18351
24/11/2023 2.10p 2.10p 1.90p 1.95p 66162
23/11/2023 2.10p 2.10p 1.90p 2.10p 1140
22/11/2023 2.10p 2.20p 2.10p 2.10p 0
21/11/2023 2.10p 2.10p 1.90p 2.10p 55086
20/11/2023 2.10p 2.10p 1.90p 2.10p 7242
17/11/2023 2.10p 2.10p 1.93p 2.10p 6855
16/11/2023 2.10p 2.10p 1.93p 2.10p 1818
15/11/2023 2.10p 2.10p 1.93p 2.10p 61050
14/11/2023 2.10p 2.20p 2.10p 2.10p 0
13/11/2023 2.10p 2.10p 1.93p 2.10p 10000
10/11/2023 2.10p 2.20p 2.10p 2.10p 0
09/11/2023 2.10p 2.10p 1.93p 2.10p 1788
08/11/2023 2.10p 2.10p 1.93p 2.10p 5
07/11/2023 2.10p 2.10p 1.93p 2.10p 57540
06/11/2023 2.10p 2.10p 1.92p 2.10p 102547
03/11/2023 2.10p 2.10p 2.10p 2.10p 0
02/11/2023 2.10p 2.10p 1.90p 2.10p 3839
01/11/2023 2.10p 2.12p 1.93p 2.10p 79081
31/10/2023 2.05p 2.13p 2.05p 2.05p 1100
30/10/2023 2.05p 2.05p 2.00p 2.05p 0
27/10/2023 2.05p 2.20p 1.90p 2.05p 153796
26/10/2023 2.05p 2.05p 1.92p 2.05p 20
25/10/2023 2.05p 2.05p 1.90p 2.05p 1000
24/10/2023 2.05p 2.13p 2.05p 2.05p 7869
23/10/2023 1.95p 2.14p 1.95p 2.05p 105085
20/10/2023 1.85p 1.85p 1.80p 1.85p 52671
19/10/2023 1.90p 1.90p 1.80p 1.90p 35160
18/10/2023 1.95p 1.95p 1.82p 1.90p 106500
17/10/2023 1.95p 1.95p 1.80p 1.95p 58383
16/10/2023 2.03p 2.03p 1.82p 1.95p 6809
13/10/2023 2.05p 2.05p 2.00p 2.03p 39149
12/10/2023 2.05p 2.05p 2.05p 2.05p 0
11/10/2023 2.05p 2.05p 2.00p 2.05p 1120
10/10/2023 2.05p 2.05p 2.00p 2.05p 2344
09/10/2023 2.05p 2.05p 2.00p 2.05p 7506
06/10/2023 2.05p 2.05p 2.02p 2.05p 1500
05/10/2023 2.05p 2.05p 2.02p 2.05p 1568
04/10/2023 2.05p 2.05p 2.00p 2.05p 3457
03/10/2023 2.05p 2.05p 2.00p 2.05p 252000
02/10/2023 2.05p 2.05p 2.03p 2.05p 0
29/09/2023 2.05p 2.05p 2.03p 2.05p 0
28/09/2023 2.05p 2.10p 2.03p 2.05p 163907
27/09/2023 2.15p 2.15p 2.00p 2.05p 55692
26/09/2023 2.15p 2.15p 2.00p 2.15p 11100
25/09/2023 2.15p 2.19p 2.02p 2.15p 115082
22/09/2023 2.15p 2.18p 2.15p 2.15p 10309
21/09/2023 2.15p 2.18p 2.15p 2.15p 1101
20/09/2023 2.35p 2.35p 2.00p 2.15p 193164
19/09/2023 2.35p 2.35p 2.35p 2.35p 0
18/09/2023 2.35p 2.50p 2.35p 2.35p 2239
15/09/2023 2.60p 2.60p 2.35p 2.35p 72811
14/09/2023 2.60p 2.60p 2.58p 2.60p 1285
13/09/2023 2.60p 2.65p 2.60p 2.60p 0
12/09/2023 2.60p 2.60p 2.59p 2.60p 76761
11/09/2023 2.60p 2.63p 2.60p 2.60p 0
08/09/2023 2.60p 2.60p 2.59p 2.60p 2116
07/09/2023 2.60p 2.60p 2.50p 2.60p 4400
06/09/2023 2.60p 2.63p 2.60p 2.60p 0
05/09/2023 2.60p 2.60p 2.57p 2.60p 42000
04/09/2023 2.60p 2.63p 2.60p 2.60p 0
01/09/2023 2.60p 2.60p 2.54p 2.60p 3000
31/08/2023 2.60p 2.60p 2.50p 2.60p 10478
30/08/2023 2.60p 2.60p 2.50p 2.60p 6500
29/08/2023 2.60p 2.60p 2.50p 2.60p 1230
25/08/2023 2.65p 2.65p 2.50p 2.60p 16000
24/08/2023 2.65p 2.65p 2.51p 2.65p 13757
23/08/2023 2.60p 2.65p 2.60p 2.65p 26434
22/08/2023 2.60p 2.60p 2.50p 2.60p 37509
21/08/2023 2.60p 2.65p 2.50p 2.60p 1953
18/08/2023 2.60p 2.60p 2.50p 2.60p 21000
17/08/2023 2.60p 2.60p 2.57p 2.60p 0
16/08/2023 2.60p 2.60p 2.57p 2.60p 0
15/08/2023 2.60p 2.60p 2.57p 2.60p 0
14/08/2023 2.60p 2.67p 2.50p 2.60p 125612
11/08/2023 2.65p 2.65p 2.51p 2.60p 73029
10/08/2023 2.65p 2.80p 2.51p 2.65p 9271
09/08/2023 2.65p 2.76p 2.65p 2.65p 1233
08/08/2023 2.65p 2.65p 2.60p 2.65p 0
07/08/2023 2.65p 2.80p 2.50p 2.65p 1927
04/08/2023 2.65p 2.80p 2.61p 2.65p 89970
03/08/2023 2.60p 2.60p 2.40p 2.60p 828
02/08/2023 2.60p 2.60p 2.53p 2.60p 0
01/08/2023 2.60p 2.69p 2.40p 2.60p 4865
31/07/2023 2.60p 2.69p 2.40p 2.60p 7020
28/07/2023 2.60p 2.60p 2.40p 2.60p 9106
27/07/2023 2.60p 2.69p 2.60p 2.60p 1500
26/07/2023 2.60p 2.60p 2.53p 2.60p 0
25/07/2023 2.60p 2.60p 2.40p 2.60p 44906
24/07/2023 2.60p 2.60p 2.40p 2.60p 209
21/07/2023 2.60p 2.60p 2.39p 2.60p 80000
20/07/2023 2.60p 2.60p 2.53p 2.60p 0
19/07/2023 2.60p 2.77p 2.40p 2.60p 4234
18/07/2023 2.60p 2.60p 2.40p 2.60p 5319
17/07/2023 2.60p 2.76p 2.43p 2.60p 16063
14/07/2023 2.60p 2.68p 2.60p 2.60p 7091
13/07/2023 2.60p 2.68p 2.40p 2.60p 11598
12/07/2023 2.55p 2.67p 2.55p 2.60p 80000
11/07/2023 2.55p 2.55p 2.40p 2.55p 8323
10/07/2023 2.55p 2.55p 2.55p 2.55p 0
07/07/2023 2.55p 2.55p 2.55p 2.55p 0
06/07/2023 2.55p 2.67p 2.55p 2.55p 18726
05/07/2023 2.45p 2.55p 2.45p 2.55p 132579
04/07/2023 2.45p 2.45p 2.40p 2.45p 828
03/07/2023 2.45p 2.46p 2.40p 2.45p 20268
30/06/2023 2.45p 2.45p 2.40p 2.45p 188
29/06/2023 2.45p 2.45p 2.45p 2.45p 4081
28/06/2023 2.45p 2.47p 2.40p 2.45p 54552
27/06/2023 2.45p 2.45p 2.45p 2.45p 0
26/06/2023 2.45p 2.45p 2.40p 2.45p 20696
23/06/2023 2.45p 2.45p 2.45p 2.45p 0
22/06/2023 2.45p 2.45p 2.45p 2.45p 0
21/06/2023 2.45p 2.47p 2.40p 2.45p 12106
20/06/2023 2.45p 2.48p 2.45p 2.45p 6000
19/06/2023 2.45p 2.47p 2.45p 2.45p 100000
16/06/2023 2.45p 2.48p 2.40p 2.45p 10242
15/06/2023 2.75p 2.75p 2.20p 2.45p 677845
14/06/2023 2.75p 2.75p 2.63p 2.75p 0
13/06/2023 2.75p 2.75p 2.63p 2.75p 0
12/06/2023 2.75p 2.77p 2.75p 2.75p 2500
09/06/2023 2.75p 2.75p 2.50p 2.75p 2640
08/06/2023 2.75p 2.77p 2.50p 2.75p 21900
07/06/2023 2.75p 2.75p 2.63p 2.75p 0
06/06/2023 2.85p 2.85p 2.55p 2.75p 24810
05/06/2023 2.85p 2.85p 2.70p 2.85p 28683
02/06/2023 2.85p 2.85p 2.70p 2.85p 1663
01/06/2023 2.85p 2.85p 2.71p 2.85p 10500
31/05/2023 2.85p 2.85p 2.72p 2.85p 25000
30/05/2023 2.85p 2.85p 2.71p 2.85p 764
26/05/2023 2.85p 2.85p 2.85p 2.85p 0
25/05/2023 2.85p 2.85p 2.70p 2.85p 30683
24/05/2023 2.85p 2.98p 2.71p 2.85p 146250
23/05/2023 3.10p 3.10p 2.85p 2.85p 150532
22/05/2023 3.10p 3.10p 3.00p 3.10p 401
19/05/2023 3.10p 3.10p 3.00p 3.10p 19569
18/05/2023 3.10p 3.10p 3.07p 3.10p 0
17/05/2023 3.10p 3.10p 3.05p 3.10p 1590
16/05/2023 3.10p 3.10p 3.05p 3.10p 327
15/05/2023 3.10p 3.10p 2.80p 3.10p 14403
12/05/2023 3.10p 3.10p 2.80p 3.10p 120000
11/05/2023 3.10p 3.10p 3.00p 3.10p 20000
10/05/2023 3.10p 3.10p 3.00p 3.10p 25500
09/05/2023 3.10p 3.10p 3.10p 3.10p 16129
05/05/2023 3.10p 3.10p 3.00p 3.10p 96500
04/05/2023 3.10p 3.10p 3.00p 3.10p 43000
03/05/2023 3.10p 3.10p 3.05p 3.10p 0
02/05/2023 3.15p 3.15p 3.00p 3.10p 51979
28/04/2023 3.15p 3.15p 3.00p 3.15p 1800
27/04/2023 3.15p 3.18p 3.15p 3.15p 4000
26/04/2023 3.15p 3.15p 3.05p 3.15p 4500

*Close Price adjusted for both dividends and splits