Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
23/07/2018 0.69p 0.75p 0.67p 0.73p 5672435
20/07/2018 0.68p 0.70p 0.61p 0.69p 10274017
19/07/2018 0.78p 0.78p 0.67p 0.68p 14588384
18/07/2018 0.79p 0.79p 0.74p 0.78p 11911882
17/07/2018 0.70p 0.90p 0.70p 0.75p 38698632
16/07/2018 0.58p 0.75p 0.58p 0.70p 36921608
13/07/2018 0.58p 0.60p 0.51p 0.58p 13162955
12/07/2018 0.45p 0.64p 0.43p 0.54p 32487616
11/07/2018 0.41p 0.49p 0.40p 0.45p 18418028
10/07/2018 0.41p 0.41p 0.39p 0.41p 2510199
09/07/2018 0.41p 0.41p 0.39p 0.41p 994809
06/07/2018 0.41p 0.41p 0.39p 0.41p 4086784
05/07/2018 0.43p 0.43p 0.39p 0.41p 5722928
04/07/2018 0.44p 0.44p 0.42p 0.43p 2912640
03/07/2018 0.48p 0.50p 0.41p 0.44p 9922324
02/07/2018 0.41p 0.45p 0.40p 0.45p 6306693
29/06/2018 0.40p 0.41p 0.39p 0.40p 8916963
28/06/2018 0.40p 0.40p 0.38p 0.39p 5474346
27/06/2018 0.40p 0.41p 0.38p 0.40p 6678293
26/06/2018 0.39p 0.40p 0.38p 0.40p 1832815
25/06/2018 0.40p 0.42p 0.38p 0.39p 1740427
22/06/2018 0.40p 0.40p 0.39p 0.40p 1584051
21/06/2018 0.40p 0.42p 0.39p 0.40p 4831954
20/06/2018 0.40p 0.40p 0.39p 0.40p 1335214
19/06/2018 0.40p 0.41p 0.38p 0.40p 3239781
18/06/2018 0.40p 0.42p 0.39p 0.40p 7161314
15/06/2018 0.40p 0.41p 0.39p 0.40p 6162714
14/06/2018 0.39p 0.42p 0.39p 0.40p 3769140
13/06/2018 0.43p 0.50p 0.37p 0.39p 13613295
12/06/2018 0.38p 0.38p 0.37p 0.38p 2989058
11/06/2018 0.38p 0.38p 0.38p 0.38p 2225916
08/06/2018 0.38p 0.38p 0.37p 0.38p 4587640
07/06/2018 0.38p 0.38p 0.37p 0.38p 1779884
06/06/2018 0.38p 0.38p 0.37p 0.38p 1870278
05/06/2018 0.39p 0.39p 0.37p 0.38p 3612471
04/06/2018 0.39p 0.39p 0.37p 0.39p 4812873
01/06/2018 0.37p 0.42p 0.36p 0.40p 7164648
31/05/2018 0.38p 0.38p 0.34p 0.37p 9281977
30/05/2018 0.38p 0.39p 0.35p 0.38p 2715388
29/05/2018 0.35p 0.40p 0.35p 0.38p 5447343
25/05/2018 0.39p 0.39p 0.35p 0.35p 7536796
24/05/2018 0.39p 0.39p 0.37p 0.39p 5664736
23/05/2018 0.37p 0.44p 0.37p 0.39p 10672168
22/05/2018 0.39p 0.39p 0.33p 0.37p 10648256
21/05/2018 0.42p 0.42p 0.37p 0.39p 8991955
18/05/2018 0.42p 0.42p 0.39p 0.42p 2703122
17/05/2018 0.39p 0.42p 0.39p 0.42p 2299186
16/05/2018 0.43p 0.43p 0.37p 0.39p 9494684
15/05/2018 0.44p 0.44p 0.40p 0.43p 3329409
14/05/2018 0.45p 0.45p 0.42p 0.44p 5326151
11/05/2018 0.45p 0.47p 0.43p 0.45p 7432192
10/05/2018 0.36p 0.48p 0.36p 0.45p 13407756
09/05/2018 0.44p 0.44p 0.40p 0.43p 254036
08/05/2018 0.44p 0.44p 0.43p 0.44p 219581
04/05/2018 0.46p 0.46p 0.42p 0.44p 672460
03/05/2018 0.46p 0.47p 0.44p 0.46p 2749493
02/05/2018 0.48p 0.50p 0.45p 0.46p 2199406
01/05/2018 0.48p 0.50p 0.48p 0.48p 2200000
30/04/2018 0.45p 0.50p 0.44p 0.48p 3363848
27/04/2018 0.38p 0.48p 0.37p 0.45p 5776746
26/04/2018 0.38p 0.40p 0.36p 0.38p 899010
25/04/2018 0.38p 0.41p 0.36p 0.38p 666691
24/04/2018 0.37p 0.40p 0.37p 0.38p 1497739
23/04/2018 0.37p 0.40p 0.34p 0.37p 593820
20/04/2018 0.37p 0.39p 0.34p 0.37p 615454
19/04/2018 0.36p 0.39p 0.34p 0.37p 509451
18/04/2018 0.35p 0.36p 0.35p 0.36p 2031929
17/04/2018 0.37p 0.37p 0.33p 0.35p 2425362
16/04/2018 0.37p 0.38p 0.34p 0.37p 622035
13/04/2018 0.37p 0.38p 0.35p 0.37p 897708
12/04/2018 0.38p 0.38p 0.36p 0.37p 401897
11/04/2018 0.38p 0.39p 0.38p 0.38p 1819
10/04/2018 0.38p 0.39p 0.36p 0.38p 366456
09/04/2018 0.34p 0.39p 0.32p 0.38p 4598249
06/04/2018 0.34p 0.34p 0.34p 0.34p 16576
05/04/2018 0.34p 0.35p 0.32p 0.34p 864712
04/04/2018 0.36p 0.36p 0.32p 0.34p 2211332
03/04/2018 0.36p 0.36p 0.32p 0.36p 2291111
29/03/2018 0.36p 0.40p 0.33p 0.36p 6044373
28/03/2018 0.36p 0.39p 0.34p 0.36p 1876895
27/03/2018 0.36p 0.39p 0.36p 0.36p 692418
26/03/2018 0.36p 0.37p 0.36p 0.36p 60000
23/03/2018 0.36p 0.37p 0.32p 0.36p 7770509
22/03/2018 0.36p 0.36p 0.36p 0.36p 60000
21/03/2018 0.36p 0.38p 0.36p 0.36p 117259
20/03/2018 0.38p 0.40p 0.36p 0.36p 528817
19/03/2018 0.38p 0.39p 0.36p 0.38p 604887
16/03/2018 0.38p 0.39p 0.36p 0.38p 599954
15/03/2018 0.38p 0.39p 0.38p 0.38p 42377
14/03/2018 0.38p 0.39p 0.36p 0.38p 3380624
13/03/2018 0.46p 0.46p 0.38p 0.38p 12717898
12/03/2018 0.46p 0.47p 0.45p 0.46p 754404
09/03/2018 0.45p 0.50p 0.45p 0.46p 7660466
08/03/2018 0.43p 0.48p 0.43p 0.45p 1294326
07/03/2018 0.45p 0.48p 0.42p 0.43p 1625388
06/03/2018 0.48p 0.50p 0.45p 0.45p 4004546
05/03/2018 0.46p 0.50p 0.45p 0.48p 2772936
02/03/2018 0.47p 0.47p 0.41p 0.45p 4492086
01/03/2018 0.47p 0.50p 0.44p 0.47p 3146342
28/02/2018 0.48p 0.49p 0.42p 0.47p 6125567
27/02/2018 0.52p 0.53p 0.46p 0.48p 7413033
26/02/2018 0.46p 0.57p 0.46p 0.51p 8699066
23/02/2018 0.52p 0.53p 0.45p 0.46p 24331642
22/02/2018 0.37p 0.49p 0.37p 0.48p 39153912
21/02/2018 0.37p 0.40p 0.36p 0.37p 6162629
20/02/2018 0.37p 0.40p 0.35p 0.37p 1892137
19/02/2018 0.35p 0.38p 0.34p 0.37p 3461187
16/02/2018 0.33p 0.38p 0.33p 0.35p 1037628
15/02/2018 0.38p 0.38p 0.32p 0.33p 2015677
14/02/2018 0.35p 0.39p 0.35p 0.38p 4560437
13/02/2018 0.33p 0.40p 0.33p 0.35p 11596028
12/02/2018 0.33p 0.34p 0.31p 0.33p 2140495
09/02/2018 0.33p 0.33p 0.31p 0.33p 1165655
08/02/2018 0.35p 0.35p 0.31p 0.33p 4845081
07/02/2018 0.40p 0.48p 0.33p 0.35p 10944881
06/02/2018 0.28p 0.45p 0.28p 0.40p 9193432
05/02/2018 0.33p 0.35p 0.27p 0.30p 10871000
02/02/2018 0.25p 0.39p 0.25p 0.33p 48179732
01/02/2018 0.25p 0.27p 0.25p 0.25p 1471589
31/01/2018 0.25p 0.27p 0.23p 0.25p 150548
30/01/2018 0.25p 0.28p 0.20p 0.25p 6798182
29/01/2018 0.25p 0.29p 0.24p 0.25p 2444846
26/01/2018 0.25p 0.30p 0.24p 0.25p 5951138
25/01/2018 0.28p 0.28p 0.20p 0.25p 9957003
24/01/2018 0.25p 0.40p 0.25p 0.28p 38341968
23/01/2018 0.25p 0.30p 0.23p 0.25p 1873361
22/01/2018 0.25p 0.30p 0.21p 0.25p 5279710
19/01/2018 0.25p 0.27p 0.25p 0.25p 2620
18/01/2018 0.25p 0.25p 0.21p 0.25p 48168
17/01/2018 0.25p 0.27p 0.22p 0.25p 445384
16/01/2018 0.25p 0.27p 0.22p 0.25p 1750423
15/01/2018 0.25p 0.30p 0.22p 0.25p 431459
12/01/2018 0.25p 0.28p 0.22p 0.25p 172000
11/01/2018 0.25p 0.30p 0.20p 0.25p 4014192
10/01/2018 0.25p 0.28p 0.25p 0.25p 298047
09/01/2018 0.25p 0.28p 0.20p 0.25p 1049538
08/01/2018 0.25p 0.29p 0.20p 0.25p 320705
05/01/2018 0.25p 0.30p 0.22p 0.25p 3971031
04/01/2018 0.23p 0.29p 0.21p 0.25p 2346431
03/01/2018 0.23p 0.25p 0.19p 0.23p 5784925
02/01/2018 0.23p 0.27p 0.21p 0.23p 2184786
29/12/2017 0.23p 0.25p 0.23p 0.23p 1000000
28/12/2017 0.23p 0.25p 0.22p 0.23p 3683513
27/12/2017 0.25p 0.27p 0.22p 0.23p 3763109
22/12/2017 0.25p 0.26p 0.22p 0.25p -970191
21/12/2017 0.28p 0.28p 0.20p 0.25p 5608010
20/12/2017 0.28p 0.28p 0.25p 0.28p 2593780
19/12/2017 0.28p 0.28p 0.27p 0.28p 179119
18/12/2017 0.29p 0.29p 0.25p 0.28p 658413
15/12/2017 0.25p 0.30p 0.22p 0.28p 6939125
14/12/2017 0.23p 0.30p 0.21p 0.23p 22222370
13/12/2017 0.25p 0.27p 0.22p 0.23p 3088000
12/12/2017 0.25p 0.27p 0.22p 0.25p 2182278
11/12/2017 0.28p 0.29p 0.21p 0.25p 6057877
08/12/2017 0.28p 0.28p 0.26p 0.28p 1813050
07/12/2017 0.30p 0.30p 0.27p 0.28p 1182475
06/12/2017 0.30p 0.31p 0.27p 0.30p 850742
05/12/2017 0.30p 0.35p 0.26p 0.30p 14706141
04/12/2017 0.28p 0.35p 0.26p 0.30p 10397173
01/12/2017 0.28p 0.28p 0.26p 0.28p 470833
30/11/2017 0.28p 0.29p 0.26p 0.28p 4441317
29/11/2017 0.28p 0.29p 0.25p 0.28p 3000250
28/11/2017 0.28p 0.28p 0.27p 0.28p 10754
27/11/2017 0.28p 0.28p 0.27p 0.28p 2495614
24/11/2017 0.28p 0.29p 0.28p 0.28p 168293
23/11/2017 0.28p 0.30p 0.27p 0.28p 2561656
22/11/2017 0.28p 0.28p 0.27p 0.28p 1087948
21/11/2017 0.30p 0.30p 0.27p 0.28p 1726983
20/11/2017 0.30p 0.30p 0.00p 0.30p 1322266
17/11/2017 0.30p 0.33p 0.25p 0.30p 1967030
16/11/2017 0.30p 0.33p 0.30p 0.30p 678030
15/11/2017 0.30p 0.32p 0.28p 0.30p 1475274
14/11/2017 0.30p 0.30p 0.30p 0.30p 0
13/11/2017 0.30p 0.32p 0.28p 0.30p 1222131
10/11/2017 0.30p 0.33p 0.28p 0.30p 873910
09/11/2017 0.33p 0.34p 0.28p 0.30p 8986848
08/11/2017 0.33p 0.33p 0.30p 0.33p 754407
07/11/2017 0.33p 0.33p 0.30p 0.33p 4061108
06/11/2017 0.28p 0.33p 0.27p 0.33p 6609580
03/11/2017 0.28p 0.29p 0.27p 0.28p 1468617
02/11/2017 0.28p 0.29p 0.26p 0.28p 152983
01/11/2017 0.28p 0.30p 0.26p 0.28p 1799176
31/10/2017 0.28p 0.30p 0.26p 0.28p 941762
30/10/2017 0.29p 0.29p 0.25p 0.28p 2339172
27/10/2017 0.28p 0.30p 0.25p 0.29p 4830458
26/10/2017 0.28p 0.29p 0.25p 0.28p 6987956
25/10/2017 0.28p 0.28p 0.25p 0.28p 1194048
24/10/2017 0.28p 0.29p 0.25p 0.28p 2627735
23/10/2017 0.28p 0.30p 0.25p 0.28p 141176
20/10/2017 0.28p 0.30p 0.25p 0.28p 2100799
19/10/2017 0.28p 0.30p 0.26p 0.28p 2589380
18/10/2017 0.28p 0.30p 0.26p 0.28p 4853195
17/10/2017 0.30p 0.30p 0.25p 0.28p 4778090
16/10/2017 0.31p 0.32p 0.27p 0.30p 3525257
13/10/2017 0.31p 0.31p 0.31p 0.31p 4955994
12/10/2017 0.33p 0.33p 0.28p 0.31p 12555484
11/10/2017 0.34p 0.34p 0.32p 0.33p 10565910

*Close Price adjusted for both dividends and splits