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
17/12/2020 9.00p 9.20p 8.60p 9.00p 56518
16/12/2020 8.75p 9.40p 8.50p 9.00p 98198
15/12/2020 9.25p 9.25p 8.17p 8.75p 215902
14/12/2020 9.00p 9.30p 8.88p 9.25p 207707
11/12/2020 8.50p 9.00p 8.50p 9.00p 23960
10/12/2020 9.00p 9.00p 8.25p 8.75p 218468
09/12/2020 9.40p 9.50p 8.50p 9.00p 189336
08/12/2020 9.40p 9.40p 9.00p 9.40p 12054
07/12/2020 9.40p 9.42p 9.00p 9.40p 60136
04/12/2020 9.25p 9.56p 9.00p 9.40p 273461
03/12/2020 9.25p 9.28p 8.50p 9.25p 198674
02/12/2020 9.25p 9.45p 9.00p 9.25p 74684
01/12/2020 9.50p 9.88p 9.00p 9.25p 216293
30/11/2020 10.00p 10.25p 9.14p 9.50p 190163
27/11/2020 10.25p 10.27p 9.55p 10.00p 126551
26/11/2020 10.25p 10.70p 10.00p 10.25p 82537
25/11/2020 11.25p 11.25p 10.13p 10.50p 206432
24/11/2020 11.50p 11.50p 10.60p 11.25p 148663
23/11/2020 11.50p 11.90p 11.01p 11.50p 27718
20/11/2020 11.50p 12.00p 11.00p 11.50p 116006
19/11/2020 11.25p 11.50p 10.70p 11.50p 145454
18/11/2020 11.00p 13.40p 10.20p 11.50p 1620273
17/11/2020 10.75p 11.00p 10.00p 10.75p 44980
16/11/2020 10.75p 11.10p 10.14p 10.75p 122189
13/11/2020 10.50p 11.30p 10.14p 10.75p 56510
12/11/2020 10.50p 12.20p 10.00p 10.50p 534572
10/11/2020 10.00p 10.30p 9.50p 9.60p 168788
09/11/2020 10.00p 10.00p 9.75p 10.00p 133938
06/11/2020 10.00p 10.50p 9.70p 10.00p 66899
05/11/2020 10.00p 10.33p 9.50p 10.00p 65685
04/11/2020 10.00p 10.35p 9.60p 10.00p 21239
03/11/2020 10.00p 10.37p 9.51p 10.00p 201487
02/11/2020 10.00p 10.09p 9.50p 10.00p 42745
30/10/2020 10.25p 10.40p 10.00p 10.00p 217347
29/10/2020 10.50p 10.50p 10.13p 10.25p 234464
28/10/2020 11.25p 11.75p 10.00p 10.50p 229024
27/10/2020 11.25p 12.00p 10.65p 11.25p 63924
26/10/2020 11.25p 11.99p 10.80p 11.25p 290740
23/10/2020 11.25p 12.00p 10.75p 11.25p 98264
22/10/2020 11.00p 12.00p 10.75p 11.25p 127580
21/10/2020 10.50p 11.50p 10.15p 11.00p 289236
20/10/2020 11.25p 11.48p 10.10p 10.50p 152025
19/10/2020 10.75p 12.00p 10.52p 11.25p 565645
16/10/2020 9.50p 11.04p 9.30p 10.75p 246535
15/10/2020 10.50p 10.50p 9.50p 9.60p 239117
14/10/2020 11.50p 11.50p 10.30p 10.50p 410929
13/10/2020 11.00p 11.90p 11.00p 11.50p 398867
12/10/2020 10.25p 11.56p 9.85p 11.00p 278064
09/10/2020 8.75p 10.90p 8.50p 9.50p 599732
08/10/2020 9.25p 9.25p 8.50p 8.75p 99711
07/10/2020 10.50p 10.97p 8.08p 9.25p 699813
06/10/2020 8.25p 11.00p 8.00p 10.00p 885227
05/10/2020 7.75p 8.50p 7.70p 8.25p 442811
02/10/2020 8.25p 8.25p 7.55p 7.75p 296449
01/10/2020 8.50p 8.50p 8.00p 8.25p 55349
30/09/2020 8.80p 8.90p 8.00p 8.50p 275212
29/09/2020 9.00p 9.00p 7.80p 9.00p 361834
28/09/2020 9.25p 9.26p 9.00p 9.00p 130412
25/09/2020 9.00p 9.35p 9.00p 9.25p 178557
24/09/2020 8.25p 9.00p 8.00p 9.00p 245720
23/09/2020 8.25p 8.44p 8.25p 8.25p 22674
22/09/2020 9.00p 9.00p 8.01p 8.25p 194358
21/09/2020 9.25p 9.42p 8.50p 9.00p 155320
18/09/2020 9.75p 9.75p 9.13p 9.25p 89139
17/09/2020 9.75p 10.00p 9.00p 10.00p 157023
16/09/2020 9.75p 9.90p 9.01p 9.75p 155630
15/09/2020 10.50p 10.50p 9.51p 9.75p 146149
14/09/2020 11.25p 11.25p 9.50p 10.50p 348568
11/09/2020 11.50p 11.50p 10.60p 11.25p 206223
10/09/2020 11.50p 11.86p 11.03p 11.50p 223741
09/09/2020 11.25p 11.95p 11.00p 11.50p 316472
08/09/2020 12.00p 12.00p 11.00p 11.25p 115811
07/09/2020 12.00p 12.50p 11.70p 12.00p 95821
04/09/2020 12.00p 12.20p 11.52p 12.00p 447038
03/09/2020 12.50p 12.50p 11.50p 12.00p 561993
02/09/2020 12.50p 12.95p 12.05p 12.50p 360998
01/09/2020 13.25p 13.25p 12.10p 12.50p 395714
31/08/2020 15.50p 17.00p 12.50p 13.25p 1461330
28/08/2020 15.50p 17.00p 12.50p 13.25p 1461330
27/08/2020 14.25p 14.25p 12.50p 13.50p 128957
26/08/2020 13.75p 14.25p 13.53p 14.25p 173865
25/08/2020 13.50p 13.95p 13.40p 13.75p 313567
24/08/2020 13.50p 14.00p 13.00p 13.50p 409107
21/08/2020 13.25p 13.99p 13.00p 13.00p 687795
20/08/2020 14.00p 14.40p 13.10p 13.25p 932272
19/08/2020 14.00p 14.25p 13.00p 14.00p 3329348
18/08/2020 16.50p 16.85p 16.00p 16.50p 548391
17/08/2020 18.25p 19.70p 16.02p 16.50p 474279
14/08/2020 18.50p 24.00p 17.30p 18.25p 1755364
13/08/2020 15.50p 17.00p 15.38p 16.25p 218039
12/08/2020 16.25p 16.50p 15.13p 15.50p 150999
11/08/2020 15.50p 18.50p 15.50p 16.25p 958660
10/08/2020 14.50p 15.00p 14.13p 15.00p 162715
07/08/2020 13.25p 15.50p 13.00p 14.50p 137334
06/08/2020 13.75p 13.80p 13.05p 13.25p 623256
05/08/2020 15.00p 15.00p 13.25p 13.52p 996123
04/08/2020 15.50p 16.50p 14.50p 15.00p 557240
03/08/2020 16.00p 16.30p 14.38p 16.00p 694775
31/07/2020 14.25p 18.35p 14.05p 16.00p 1262365
30/07/2020 18.50p 23.00p 13.10p 14.25p 2727461
29/07/2020 11.00p 30.00p 11.00p 20.00p 8101608
28/07/2020 9.00p 13.00p 9.00p 13.00p 1164339
27/07/2020 8.50p 10.00p 7.60p 9.00p 901767
24/07/2020 6.00p 9.40p 6.00p 8.50p 1540610
23/07/2020 5.00p 6.50p 5.00p 6.00p 230714
22/07/2020 5.00p 5.90p 5.00p 5.50p 196536
21/07/2020 5.00p 5.50p 4.50p 5.00p 78884
20/07/2020 5.00p 5.50p 4.38p 5.00p 179826
17/07/2020 5.00p 5.25p 4.25p 5.00p 287141
16/07/2020 6.00p 6.00p 4.50p 5.00p 7648
15/07/2020 6.25p 6.25p 5.50p 6.25p 43386
14/07/2020 6.25p 6.25p 6.20p 6.25p 38757
13/07/2020 6.25p 6.45p 5.50p 6.25p 81479
10/07/2020 6.25p 6.60p 5.50p 6.25p 228698
09/07/2020 6.25p 6.75p 5.80p 6.25p 97025
08/07/2020 6.25p 6.40p 5.75p 5.90p 214895
07/07/2020 6.25p 6.25p 5.65p 6.25p 201390
06/07/2020 6.25p 6.25p 5.53p 6.25p 25462
03/07/2020 6.00p 6.50p 5.50p 6.25p 176746
02/07/2020 6.00p 6.00p 5.50p 6.00p 114641
01/07/2020 6.00p 6.00p 5.50p 6.00p 38298
30/06/2020 6.00p 6.00p 5.50p 6.00p 119715
29/06/2020 6.50p 6.50p 5.75p 6.00p 31386
26/06/2020 6.50p 6.50p 6.25p 6.50p 30429
25/06/2020 6.75p 7.00p 6.00p 6.50p 62628
24/06/2020 6.75p 7.35p 6.25p 6.75p 113467
23/06/2020 5.75p 7.20p 5.75p 6.75p 118269
22/06/2020 5.75p 5.90p 5.50p 5.75p 66614
19/06/2020 5.75p 5.94p 5.50p 5.75p 216232
18/06/2020 5.75p 5.94p 5.55p 5.75p 107477
17/06/2020 6.25p 6.35p 5.55p 5.75p 249303
16/06/2020 6.75p 6.75p 6.05p 6.25p 341108
15/06/2020 6.75p 7.00p 6.60p 6.75p 185307
12/06/2020 8.00p 8.00p 6.50p 6.75p 1566459
11/06/2020 8.25p 8.50p 7.25p 8.00p 1148261
10/06/2020 8.50p 8.95p 8.00p 8.25p 453095
09/06/2020 9.25p 9.25p 8.50p 8.50p 237223
08/06/2020 9.75p 10.00p 8.85p 10.00p 343291
05/06/2020 9.25p 9.85p 8.55p 9.75p 322085
04/06/2020 10.00p 10.00p 9.15p 9.25p 217437
03/06/2020 10.00p 10.50p 9.85p 10.00p 53778
02/06/2020 9.50p 10.50p 9.30p 10.00p 89616
01/06/2020 9.75p 9.95p 9.25p 9.50p 74399
29/05/2020 9.75p 9.88p 9.50p 9.75p 27605
28/05/2020 9.75p 9.95p 9.55p 9.75p 89321
27/05/2020 9.50p 9.88p 9.47p 9.75p 138223
26/05/2020 9.50p 9.90p 9.40p 9.50p 114805
22/05/2020 10.00p 10.10p 9.50p 9.50p 142451
21/05/2020 10.25p 10.25p 9.50p 10.00p 65939
20/05/2020 10.25p 10.25p 9.50p 10.25p 23020
19/05/2020 10.75p 10.75p 9.50p 10.25p 172929
18/05/2020 10.75p 10.95p 10.00p 10.75p 34641
15/05/2020 10.75p 11.10p 9.95p 10.75p 32497
14/05/2020 11.00p 11.20p 10.35p 10.75p 129275
13/05/2020 11.00p 11.90p 10.81p 11.00p 148161
12/05/2020 11.00p 12.00p 10.50p 11.00p 94156
11/05/2020 10.00p 11.80p 10.00p 11.00p 74300
07/05/2020 11.50p 12.00p 10.00p 10.00p 230516
06/05/2020 11.50p 12.00p 11.25p 11.50p 67206
05/05/2020 11.50p 11.65p 11.10p 11.50p 152462
04/05/2020 11.50p 11.75p 11.05p 11.50p 194569
01/05/2020 11.25p 11.90p 11.00p 11.50p 525846
30/04/2020 9.50p 13.50p 9.50p 11.25p 1460479
29/04/2020 9.25p 10.00p 9.15p 9.50p 211224
28/04/2020 8.00p 9.80p 8.00p 9.50p 176160
27/04/2020 7.75p 8.45p 7.75p 8.00p 77143
24/04/2020 8.00p 8.25p 7.55p 7.75p 91109
23/04/2020 8.00p 8.20p 7.53p 8.00p 125778
22/04/2020 8.00p 8.27p 7.53p 8.00p 60317
21/04/2020 8.00p 8.34p 7.65p 8.00p 107521
20/04/2020 8.00p 8.35p 7.75p 8.00p 92905
17/04/2020 8.75p 8.95p 7.60p 8.00p 344331
16/04/2020 8.75p 9.50p 8.13p 8.75p 211930
15/04/2020 8.50p 8.50p 8.00p 8.00p 105047
14/04/2020 8.25p 8.90p 8.25p 8.50p 223083
09/04/2020 8.25p 8.70p 8.00p 8.25p 117507
08/04/2020 8.50p 8.70p 8.02p 8.25p 98609
07/04/2020 7.50p 8.50p 7.50p 8.50p 165972
06/04/2020 7.25p 7.95p 7.15p 7.50p 143479
03/04/2020 7.50p 7.50p 6.75p 7.25p 125870
02/04/2020 7.50p 7.55p 7.10p 7.50p 11672
01/04/2020 7.50p 7.60p 7.00p 7.50p 47528
31/03/2020 8.25p 8.25p 7.10p 7.50p 221892
30/03/2020 8.25p 8.45p 7.60p 8.25p 20812
27/03/2020 8.25p 8.60p 7.90p 8.25p 83679
26/03/2020 7.75p 8.70p 7.65p 8.25p 87129
25/03/2020 7.25p 8.35p 7.12p 7.75p 156194
24/03/2020 7.25p 7.50p 7.00p 7.25p 53087
23/03/2020 7.25p 7.25p 6.75p 7.25p 266519
20/03/2020 8.00p 8.25p 7.50p 8.00p 34936
19/03/2020 8.25p 8.48p 7.50p 8.00p 97615
18/03/2020 8.25p 8.55p 7.80p 8.25p 28702
17/03/2020 8.25p 8.55p 7.50p 8.25p 15215
16/03/2020 8.25p 8.75p 7.50p 8.25p 149011
13/03/2020 8.00p 8.93p 7.65p 8.25p 83071
12/03/2020 9.00p 9.35p 7.60p 8.00p 205928
11/03/2020 9.75p 10.40p 8.50p 9.00p 143866
10/03/2020 8.75p 8.90p 8.75p 8.75p 11133
09/03/2020 8.75p 8.95p 8.00p 8.75p 23680
06/03/2020 9.25p 9.25p 8.00p 8.75p 79852

*Close Price adjusted for both dividends and splits