Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/03/2024 1.50p 1.54p 1.42p 1.48p 3386217
08/03/2024 1.48p 1.54p 1.45p 1.50p 1620146
07/03/2024 1.55p 1.57p 1.42p 1.48p 2609672
06/03/2024 1.55p 1.69p 1.45p 1.55p 3412193
05/03/2024 1.45p 1.64p 1.45p 1.55p 3931378
04/03/2024 1.45p 1.50p 1.43p 1.45p 2827794
01/03/2024 1.45p 1.50p 1.43p 1.45p 1967216
29/02/2024 1.48p 1.55p 1.40p 1.45p 2069170
28/02/2024 1.55p 1.59p 1.42p 1.48p 2675607
27/02/2024 1.60p 1.65p 1.52p 1.55p 3300795
26/02/2024 1.63p 1.70p 1.56p 1.60p 1838037
23/02/2024 1.90p 2.00p 1.57p 1.63p 16468985
22/02/2024 1.55p 2.00p 1.42p 1.90p 9322214
21/02/2024 1.45p 1.58p 1.40p 1.55p 2643764
20/02/2024 1.50p 1.58p 1.44p 1.45p 3099883
19/02/2024 1.50p 1.58p 1.42p 1.50p 3128164
16/02/2024 1.55p 1.59p 1.40p 1.50p 2580926
15/02/2024 1.55p 1.60p 1.47p 1.55p 7021909
14/02/2024 1.55p 1.65p 1.54p 1.55p 8927360
13/02/2024 1.65p 1.70p 1.55p 1.55p 2489799
12/02/2024 1.55p 1.80p 1.50p 1.65p 8169540
09/02/2024 1.60p 1.65p 1.40p 1.40p 8245993
08/02/2024 1.65p 1.69p 1.55p 1.60p 5108380
07/02/2024 1.73p 1.80p 1.50p 1.50p 14275827
06/02/2024 1.73p 1.80p 1.66p 1.73p 2393628
05/02/2024 1.80p 1.84p 1.63p 1.73p 12869170
02/02/2024 1.85p 1.90p 1.75p 1.80p 1407377
01/02/2024 1.85p 1.97p 1.82p 1.85p 4452963
31/01/2024 1.78p 1.90p 1.70p 1.85p 4713441
30/01/2024 1.80p 1.84p 1.65p 1.73p 10064965
29/01/2024 1.80p 1.90p 1.72p 1.80p 3454660
26/01/2024 1.85p 1.90p 1.72p 1.80p 4985269
25/01/2024 1.90p 1.95p 1.77p 1.78p 2103292
24/01/2024 1.88p 1.95p 1.79p 1.90p 4421322
23/01/2024 1.75p 1.93p 1.70p 1.88p 8663400
22/01/2024 1.88p 2.10p 1.68p 1.75p 15313517
19/01/2024 1.88p 1.95p 1.85p 1.88p 1976486
18/01/2024 1.95p 2.00p 1.80p 1.88p 17569952
17/01/2024 1.85p 2.00p 1.80p 1.95p 2377985
16/01/2024 1.85p 1.90p 1.80p 1.85p 4205392
15/01/2024 1.83p 1.95p 1.80p 1.85p 3235463
12/01/2024 1.95p 2.00p 1.75p 1.83p 6570396
11/01/2024 1.85p 2.20p 1.80p 1.95p 8890683
10/01/2024 1.90p 1.90p 1.80p 1.85p 7696323
09/01/2024 1.90p 1.95p 1.85p 1.90p 2516432
08/01/2024 1.93p 2.00p 1.85p 1.90p 3824776
05/01/2024 1.95p 2.00p 1.85p 1.93p 1533924
04/01/2024 1.95p 2.05p 1.90p 1.95p 1963132
03/01/2024 2.05p 2.10p 1.85p 1.95p 4523395
02/01/2024 2.05p 2.10p 2.00p 2.05p 1714528
29/12/2023 1.98p 2.20p 1.90p 2.05p 3702830
28/12/2023 2.05p 2.10p 1.90p 1.90p 4081709
27/12/2023 2.15p 2.20p 2.00p 2.06p 4038950
22/12/2023 2.10p 2.20p 2.00p 2.15p 2655145
21/12/2023 2.30p 2.38p 2.06p 2.10p 4498839
20/12/2023 2.20p 2.60p 2.10p 2.30p 9553316
19/12/2023 2.10p 2.40p 2.10p 2.20p 7290330
18/12/2023 2.35p 2.40p 2.00p 2.00p 6756548
15/12/2023 2.20p 2.50p 2.17p 2.35p 6447350
14/12/2023 2.23p 2.50p 2.10p 2.20p 18835976
13/12/2023 1.60p 2.19p 1.60p 2.08p 18429548
12/12/2023 1.50p 1.85p 1.45p 1.60p 10180840
11/12/2023 1.50p 1.55p 1.45p 1.50p 3371615
08/12/2023 1.48p 1.60p 1.45p 1.50p 10270727
07/12/2023 1.65p 1.70p 1.28p 1.48p 52507472
06/12/2023 1.98p 2.05p 1.91p 1.95p 1967522
05/12/2023 1.90p 2.03p 1.85p 1.98p 1617796
04/12/2023 1.90p 1.95p 1.85p 1.90p 4114536
01/12/2023 1.93p 2.00p 1.85p 1.90p 3027085
30/11/2023 1.93p 2.00p 1.85p 1.93p 1186438
29/11/2023 2.00p 2.05p 1.80p 1.93p 6359422
28/11/2023 2.00p 2.05p 1.95p 2.00p 1723587
27/11/2023 2.05p 2.10p 1.95p 2.00p 1466152
24/11/2023 2.05p 2.15p 2.00p 2.05p 2298342
23/11/2023 1.98p 2.10p 1.90p 2.05p 1608845
22/11/2023 1.98p 2.05p 1.90p 1.98p 1680619
21/11/2023 2.08p 2.15p 1.90p 1.98p 2590248
20/11/2023 2.03p 2.15p 2.00p 2.08p 3745550
17/11/2023 2.10p 2.20p 1.90p 2.03p 2059266
16/11/2023 2.00p 2.18p 1.90p 2.10p 2938755
15/11/2023 2.05p 2.10p 1.90p 2.00p 2624521
14/11/2023 2.00p 2.20p 1.90p 2.05p 6449945
13/11/2023 2.00p 2.10p 1.90p 2.00p 1864554
10/11/2023 2.05p 2.10p 1.90p 2.00p 7109517
09/11/2023 2.00p 2.15p 2.00p 2.05p 4997931
08/11/2023 2.03p 2.14p 1.90p 2.00p 6435754
07/11/2023 2.05p 2.10p 1.80p 2.03p 10407592
06/11/2023 1.70p 2.17p 1.52p 2.05p 26510404
03/11/2023 2.70p 2.77p 1.50p 2.03p 128670368
02/11/2023 2.70p 2.80p 2.60p 2.70p 1693441
01/11/2023 2.65p 2.75p 2.60p 2.70p 1611450
31/10/2023 2.65p 2.70p 2.55p 2.65p 2908767
30/10/2023 2.85p 3.00p 2.60p 2.65p 1596196
27/10/2023 2.60p 3.00p 2.53p 2.85p 6421898
26/10/2023 2.75p 2.85p 2.50p 2.60p 4503136
25/10/2023 2.40p 3.00p 2.32p 2.80p 6778000
24/10/2023 2.35p 2.70p 2.30p 2.40p 6605122
23/10/2023 2.30p 2.50p 2.20p 2.35p 5087165
20/10/2023 2.45p 2.60p 2.22p 2.30p 3424021
19/10/2023 2.20p 2.69p 2.18p 2.20p 5917555
18/10/2023 2.15p 2.30p 2.00p 2.20p 1585182
17/10/2023 2.20p 2.25p 2.03p 2.15p 6056251
16/10/2023 2.23p 2.28p 2.11p 2.20p 3401842
13/10/2023 2.33p 2.40p 2.23p 2.25p 3801221
12/10/2023 2.40p 2.40p 2.26p 2.33p 3243901
11/10/2023 2.40p 2.49p 2.30p 2.40p 4711949
10/10/2023 2.40p 2.49p 2.33p 2.40p 1766465
09/10/2023 2.58p 2.58p 2.32p 2.40p 4674798
06/10/2023 2.45p 2.64p 2.43p 2.58p 1911104
05/10/2023 2.58p 2.60p 2.30p 2.45p 3736108
04/10/2023 2.53p 2.67p 2.40p 2.58p 2465719
03/10/2023 2.63p 2.72p 2.30p 2.53p 4773861
02/10/2023 2.75p 2.85p 2.50p 2.63p 3374286
29/09/2023 2.88p 2.88p 2.50p 2.75p 990053
28/09/2023 2.63p 2.85p 2.50p 2.75p 3950318
27/09/2023 2.75p 2.85p 2.50p 2.63p 3747283
26/09/2023 2.75p 2.89p 2.66p 2.75p 1776450
25/09/2023 2.88p 2.98p 2.55p 2.75p 5920507
22/09/2023 2.88p 3.00p 2.75p 2.88p 2178946
21/09/2023 2.88p 3.10p 2.80p 2.88p 1853780
20/09/2023 2.88p 3.00p 2.75p 2.88p 1427964
19/09/2023 2.38p 3.00p 2.38p 2.88p 4076173
18/09/2023 3.00p 3.07p 2.77p 2.88p 2291485
15/09/2023 2.88p 3.10p 2.75p 3.00p 1411788
14/09/2023 3.00p 3.02p 2.88p 2.88p 1836343
13/09/2023 2.88p 3.08p 2.75p 3.00p 2038413
12/09/2023 3.00p 3.07p 2.75p 2.88p 1889734
11/09/2023 3.00p 3.25p 2.86p 3.00p 1734469
08/09/2023 2.93p 3.25p 2.75p 2.90p 3262354
07/09/2023 2.75p 3.00p 2.75p 2.93p 2059176
06/09/2023 3.00p 3.00p 2.50p 2.75p 1735340
05/09/2023 3.00p 3.19p 2.86p 3.00p 2716496
04/09/2023 3.00p 3.14p 2.90p 3.00p 2726598
01/09/2023 3.00p 3.20p 2.75p 3.00p 3113432
31/08/2023 2.88p 3.24p 2.75p 3.00p 4260193
30/08/2023 2.88p 3.08p 2.75p 2.88p 2215349
29/08/2023 3.00p 3.12p 2.75p 2.88p 1949218
25/08/2023 3.00p 3.25p 2.90p 3.00p 3937389
24/08/2023 2.88p 3.25p 2.75p 3.00p 3364373
23/08/2023 2.75p 3.04p 2.50p 2.88p 3776279
22/08/2023 2.88p 3.00p 2.75p 2.75p 1601099
21/08/2023 2.88p 2.98p 2.75p 2.88p 1047599
18/08/2023 3.00p 3.00p 2.80p 2.88p 2670172
17/08/2023 3.00p 3.00p 2.75p 3.00p 1025776
16/08/2023 3.00p 3.07p 2.89p 3.00p 1726492
15/08/2023 3.00p 3.10p 2.75p 3.00p 1327387
14/08/2023 3.00p 3.25p 2.50p 3.00p 3588178
11/08/2023 2.88p 3.30p 2.86p 3.00p 1919943
10/08/2023 2.88p 3.25p 2.50p 2.88p 5111573
09/08/2023 3.00p 3.10p 2.80p 2.88p 1572041
08/08/2023 3.00p 3.02p 2.75p 3.00p 2192625
07/08/2023 3.00p 3.15p 2.75p 3.00p 3419432
04/08/2023 3.00p 3.15p 2.70p 3.00p 5499429
03/08/2023 2.75p 3.40p 2.75p 3.00p 3418305
02/08/2023 2.98p 3.13p 2.55p 2.75p 9923392
01/08/2023 2.85p 3.19p 2.79p 2.98p 4913137
31/07/2023 2.75p 3.12p 2.58p 3.00p 6422148
28/07/2023 2.75p 2.95p 2.50p 2.75p 2704429
27/07/2023 2.75p 2.97p 2.50p 2.75p 3117503
26/07/2023 2.75p 3.23p 2.50p 2.75p 14190828
25/07/2023 2.75p 2.98p 2.50p 2.75p 3282342
24/07/2023 2.63p 2.83p 2.50p 2.75p 1972207
21/07/2023 2.75p 3.00p 2.50p 2.63p 5842172
20/07/2023 2.75p 2.82p 2.64p 2.75p 2161049
19/07/2023 2.75p 2.84p 2.50p 2.75p 2458064
18/07/2023 2.75p 2.89p 2.50p 2.63p 3932701
17/07/2023 3.00p 3.13p 2.50p 2.75p 9913257
14/07/2023 2.88p 3.14p 2.75p 3.00p 2269369
13/07/2023 3.00p 3.07p 2.87p 2.88p 2868723
12/07/2023 3.00p 3.14p 2.75p 3.00p 3047420
11/07/2023 3.00p 3.10p 2.94p 3.00p 1950481
10/07/2023 2.88p 3.10p 2.75p 3.00p 1924096
07/07/2023 3.00p 3.05p 2.75p 2.88p 1581761
06/07/2023 3.00p 3.07p 2.50p 3.00p 2238086
05/07/2023 2.88p 3.25p 2.75p 3.00p 6004736
04/07/2023 3.00p 3.19p 2.87p 2.88p 4439280
03/07/2023 2.38p 3.50p 2.38p 2.80p 18846200
30/06/2023 3.13p 3.24p 2.35p 2.63p 13387033
29/06/2023 3.13p 3.22p 3.00p 3.13p 3279252
28/06/2023 3.13p 3.25p 3.00p 3.13p 3488063
27/06/2023 3.25p 3.28p 3.00p 3.13p 2449859
26/06/2023 3.38p 3.39p 3.00p 3.25p 2361461
23/06/2023 3.00p 3.50p 2.75p 3.38p 6334139
22/06/2023 3.00p 3.17p 2.75p 3.00p 1626281
21/06/2023 3.13p 3.23p 2.93p 3.00p 5015852
20/06/2023 3.13p 3.25p 3.00p 3.13p 4025576
19/06/2023 3.25p 3.50p 3.00p 3.13p 1898625
16/06/2023 3.13p 3.50p 3.00p 3.25p 4445952
15/06/2023 3.25p 3.33p 3.06p 3.13p 4292221
14/06/2023 3.13p 3.34p 3.00p 3.25p 3894205
13/06/2023 3.00p 3.22p 2.80p 3.13p 3359921
12/06/2023 3.00p 3.37p 2.78p 2.90p 3645952
09/06/2023 3.13p 3.25p 2.75p 3.00p 2607128
08/06/2023 3.25p 3.50p 3.00p 3.13p 6071768
07/06/2023 3.13p 3.50p 3.00p 3.13p 6352228
06/06/2023 3.13p 3.25p 3.00p 3.13p 3232231
05/06/2023 2.88p 3.50p 2.75p 3.13p 12237546
02/06/2023 2.75p 3.00p 2.75p 2.88p 3451489
01/06/2023 2.75p 3.00p 2.50p 2.88p 6288089
31/05/2023 2.75p 3.00p 2.50p 2.75p 2951874

*Close Price adjusted for both dividends and splits