Eurasia Mining (EUA) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/05/2023 2.75p 3.00p 2.50p 2.75p 4168870
26/05/2023 2.75p 3.00p 2.50p 2.75p 2488525
25/05/2023 2.38p 3.00p 2.38p 2.75p 3760281
24/05/2023 2.25p 3.00p 2.19p 2.38p 4232095
23/05/2023 2.38p 2.63p 2.00p 2.25p 11082706
22/05/2023 2.75p 3.00p 2.38p 2.38p 4543556
19/05/2023 2.75p 3.00p 2.50p 2.75p 4097732
18/05/2023 2.63p 3.00p 2.50p 2.56p 3113057
17/05/2023 2.50p 2.75p 2.25p 2.63p 4921433
16/05/2023 2.63p 2.75p 2.45p 2.50p 2089053
15/05/2023 2.88p 3.25p 2.50p 2.63p 3051695
12/05/2023 2.75p 3.19p 2.25p 2.88p 7815668
11/05/2023 2.70p 3.00p 2.30p 2.75p 5773549
10/05/2023 2.65p 3.25p 1.80p 2.75p 29118016
09/05/2023 3.00p 3.25p 2.44p 2.54p 34725572
05/05/2023 3.13p 3.28p 2.91p 3.28p 8970728
04/05/2023 3.38p 3.50p 3.00p 3.20p 3975735
03/05/2023 3.50p 3.75p 3.25p 3.38p 1781202
02/05/2023 3.50p 3.75p 3.00p 3.50p 7335070
28/04/2023 3.50p 3.75p 3.25p 3.50p 4723904
27/04/2023 3.50p 3.75p 3.25p 3.50p 4050333
26/04/2023 3.38p 3.75p 3.25p 3.50p 5069251
25/04/2023 3.50p 3.75p 3.25p 3.38p 3671906
24/04/2023 3.50p 3.75p 3.25p 3.50p 1810674
21/04/2023 3.50p 3.75p 3.25p 3.50p 4136949
20/04/2023 3.50p 3.75p 3.25p 3.50p 4558304
19/04/2023 3.50p 3.75p 3.25p 3.50p 1771592
18/04/2023 3.50p 3.75p 3.25p 3.50p 3146176
17/04/2023 3.50p 3.75p 3.25p 3.50p 5454606
14/04/2023 3.50p 3.69p 3.25p 3.50p 5681926
13/04/2023 3.50p 3.75p 3.25p 3.50p 7723378
12/04/2023 3.63p 3.75p 3.25p 3.50p 9325391
11/04/2023 3.63p 3.92p 3.25p 3.63p 8122677
06/04/2023 3.38p 3.75p 3.25p 3.60p 20339962
05/04/2023 3.38p 3.75p 3.25p 3.38p 5797190
04/04/2023 3.63p 3.75p 3.25p 3.38p 6950377
03/04/2023 3.63p 3.75p 3.45p 3.63p 3481347
31/03/2023 3.63p 3.88p 3.41p 3.70p 4864629
30/03/2023 3.50p 3.74p 3.32p 3.63p 3620708
29/03/2023 3.50p 3.75p 3.25p 3.50p 4669397
28/03/2023 3.63p 3.75p 3.41p 3.63p 5180746
27/03/2023 3.75p 4.00p 3.50p 3.68p 2926173
24/03/2023 3.75p 4.00p 3.50p 3.75p 3828548
23/03/2023 3.75p 4.00p 3.50p 3.75p 867334
22/03/2023 3.75p 4.00p 3.50p 3.75p 1645308
21/03/2023 3.88p 4.25p 3.50p 3.50p 1152309
20/03/2023 3.88p 4.00p 3.75p 3.75p 1705833
17/03/2023 3.75p 4.00p 3.50p 3.88p 1496921
16/03/2023 3.88p 4.00p 3.50p 3.75p 2023101
15/03/2023 3.75p 4.25p 3.50p 3.88p 2663682
14/03/2023 3.75p 4.00p 3.50p 3.75p 1298477
13/03/2023 3.88p 4.25p 3.50p 3.75p 2007131
10/03/2023 4.00p 4.25p 3.50p 3.88p 2054772
09/03/2023 4.13p 4.25p 3.70p 4.00p 2152966
08/03/2023 3.75p 4.25p 3.75p 4.13p 2752249
07/03/2023 4.00p 4.39p 3.75p 3.75p 4513363
06/03/2023 3.63p 4.50p 3.50p 4.00p 15808437
03/03/2023 3.50p 3.75p 3.36p 3.63p 4211310
02/03/2023 3.50p 3.75p 3.25p 3.50p 3577223
01/03/2023 3.63p 3.75p 3.25p 3.50p 4265386
28/02/2023 3.75p 4.00p 3.50p 3.63p 4287684
27/02/2023 3.75p 4.00p 3.50p 3.75p 1373065
24/02/2023 3.63p 4.00p 3.50p 3.75p 3000033
23/02/2023 3.75p 3.75p 3.50p 3.70p 2896176
22/02/2023 3.75p 4.00p 3.50p 3.75p 5252453
21/02/2023 4.00p 4.00p 3.50p 3.75p 3660410
20/02/2023 4.00p 4.25p 3.75p 3.75p 2823168
17/02/2023 4.00p 4.25p 3.75p 3.78p 2921391
16/02/2023 3.88p 4.25p 3.50p 4.00p 4661776
15/02/2023 4.00p 4.00p 3.75p 3.88p 2143667
14/02/2023 4.00p 4.25p 3.75p 4.00p 3618814
13/02/2023 4.00p 4.25p 3.75p 4.00p 3569369
10/02/2023 4.00p 4.25p 3.75p 4.00p 5951977
09/02/2023 4.00p 4.50p 3.75p 4.00p 7322258
08/02/2023 4.00p 4.50p 3.75p 4.00p 4946032
07/02/2023 4.00p 4.25p 3.75p 4.00p 4693351
06/02/2023 4.00p 4.25p 3.75p 4.00p 3276215
03/02/2023 4.00p 4.25p 3.75p 4.00p 3134051
02/02/2023 4.00p 4.25p 3.75p 4.13p 4778813
01/02/2023 4.00p 4.35p 3.88p 4.10p 8409686
31/01/2023 4.00p 4.25p 3.75p 4.00p 3774168
30/01/2023 4.25p 4.50p 3.92p 4.10p 3699591
27/01/2023 4.13p 4.34p 4.00p 4.34p 5734058
26/01/2023 4.00p 4.25p 4.00p 4.13p 6146293
25/01/2023 4.13p 4.50p 3.67p 4.13p 8016355
24/01/2023 3.63p 5.50p 3.50p 3.90p 89797648
23/01/2023 3.75p 3.84p 3.50p 3.63p 5919647
20/01/2023 4.00p 4.00p 3.67p 3.80p 4009180
19/01/2023 3.75p 4.25p 3.61p 4.00p 7501805
18/01/2023 4.00p 4.05p 3.58p 3.75p 10957231
17/01/2023 3.88p 4.25p 3.75p 4.00p 3580731
16/01/2023 4.13p 4.25p 3.75p 4.00p 5228064
13/01/2023 4.00p 4.25p 3.92p 4.13p 4563957
12/01/2023 4.25p 4.50p 3.75p 4.25p 4674166
11/01/2023 4.25p 4.50p 3.50p 4.25p 4087053
10/01/2023 4.25p 4.50p 3.87p 4.25p 5600816
09/01/2023 4.25p 4.50p 3.50p 4.25p 3916290
06/01/2023 4.25p 4.50p 4.00p 4.25p 2609717
05/01/2023 4.50p 4.50p 3.93p 4.25p 6770109
04/01/2023 4.50p 5.00p 4.00p 4.50p 3611877
03/01/2023 4.50p 5.00p 4.00p 4.50p 2591882
30/12/2022 4.50p 4.62p 4.00p 4.50p 1776983
29/12/2022 4.25p 5.00p 4.00p 4.50p 3206818
28/12/2022 4.25p 4.50p 4.00p 4.25p 4627727
23/12/2022 4.25p 4.50p 4.00p 4.25p 2108735
22/12/2022 4.25p 4.50p 3.95p 4.20p 3810319
21/12/2022 4.25p 5.00p 3.50p 4.14p 8633552
20/12/2022 4.25p 4.50p 3.88p 4.25p 6675320
19/12/2022 4.25p 4.50p 4.00p 4.25p 2994914
16/12/2022 4.25p 4.50p 4.00p 4.25p 4906499
15/12/2022 4.25p 4.50p 4.00p 4.39p 2309929
14/12/2022 4.50p 4.58p 4.00p 4.25p 2560629
13/12/2022 4.50p 5.00p 4.00p 4.61p 1849852
12/12/2022 4.50p 5.00p 4.00p 4.50p 3049240
09/12/2022 4.50p 5.00p 4.00p 4.50p 3441371
08/12/2022 4.25p 5.00p 4.00p 4.61p 3569081
07/12/2022 4.50p 5.00p 4.00p 4.25p 6577799
06/12/2022 4.50p 5.00p 4.00p 4.50p 1930794
05/12/2022 4.25p 5.00p 4.14p 4.50p 3858293
02/12/2022 4.25p 4.50p 4.00p 4.25p 3927092
01/12/2022 4.25p 4.50p 3.93p 4.25p 8102612
30/11/2022 4.25p 4.50p 4.00p 4.25p 1720503
29/11/2022 4.25p 4.50p 4.00p 4.20p 2290410
28/11/2022 4.25p 4.50p 4.00p 4.25p 7277906
25/11/2022 4.50p 5.00p 4.00p 4.50p 4529507
24/11/2022 4.50p 5.00p 4.00p 4.50p 3129005
23/11/2022 4.50p 5.00p 4.00p 4.60p 3339315
22/11/2022 4.25p 5.00p 4.00p 4.50p 3066249
21/11/2022 4.50p 5.00p 4.00p 4.25p 3793978
18/11/2022 4.50p 5.00p 4.00p 4.50p 2800367
17/11/2022 4.75p 5.00p 4.41p 4.50p 4239499
16/11/2022 4.75p 5.00p 4.50p 4.75p 3929144
15/11/2022 4.75p 5.50p 4.50p 4.60p 6512577
14/11/2022 4.75p 5.50p 4.43p 4.75p 19249644
11/11/2022 4.75p 5.00p 4.44p 4.75p 6176795
10/11/2022 5.00p 5.19p 4.46p 4.75p 12881987
09/11/2022 4.25p 5.50p 4.00p 5.00p 14658604
08/11/2022 4.25p 4.50p 4.00p 4.25p 3284557
07/11/2022 4.50p 5.00p 4.00p 4.25p 5406179
04/11/2022 4.50p 5.00p 4.00p 4.45p 6649298
03/11/2022 4.75p 5.00p 4.00p 4.50p 7573991
02/11/2022 4.75p 5.50p 4.50p 4.50p 9581263
01/11/2022 4.75p 5.00p 4.50p 4.58p 6218437
31/10/2022 4.70p 5.00p 4.33p 4.75p 4736156
28/10/2022 4.75p 4.99p 4.50p 4.70p 6895141
27/10/2022 4.75p 5.00p 4.50p 4.63p 3002904
26/10/2022 4.75p 5.00p 4.00p 4.75p 5534095
25/10/2022 4.75p 5.00p 4.50p 4.75p 3791801
24/10/2022 4.75p 5.00p 4.44p 4.75p 4961035
21/10/2022 5.00p 5.00p 4.50p 4.70p 6875854
20/10/2022 5.00p 5.50p 4.50p 4.75p 5666035
19/10/2022 5.00p 5.50p 4.50p 5.00p 4157075
18/10/2022 5.00p 5.50p 4.50p 5.00p 4078743
17/10/2022 5.25p 5.50p 4.50p 5.00p 2758531
14/10/2022 5.25p 5.50p 4.87p 5.25p 6762862
13/10/2022 5.00p 5.50p 4.50p 5.06p 4664304
12/10/2022 4.75p 5.50p 4.50p 5.00p 4351842
11/10/2022 5.00p 5.50p 4.50p 4.75p 3562147
10/10/2022 5.00p 5.50p 4.50p 4.60p 8339728
07/10/2022 5.00p 5.50p 4.96p 5.25p 3996982
06/10/2022 5.00p 5.50p 4.98p 5.00p 4262038
05/10/2022 5.25p 5.50p 4.50p 5.00p 6136610
04/10/2022 5.25p 5.50p 5.00p 5.09p 4982384
03/10/2022 5.25p 5.50p 5.00p 5.25p 5938471
30/09/2022 5.50p 6.00p 5.00p 5.20p 8915076
29/09/2022 5.25p 6.00p 5.00p 5.75p 10646567
28/09/2022 5.50p 6.00p 5.00p 5.25p 7400100
27/09/2022 5.25p 6.50p 5.25p 5.50p 17319484
26/09/2022 5.00p 5.59p 5.00p 5.07p 4786300
23/09/2022 5.25p 5.50p 4.50p 5.00p 6221913
22/09/2022 5.00p 5.50p 4.50p 5.25p 4161237
21/09/2022 5.75p 6.00p 4.50p 5.25p 25555476
20/09/2022 6.25p 6.50p 5.50p 5.75p 5722750
19/09/2022 6.25p 6.90p 5.50p 6.25p 10158451
16/09/2022 6.25p 6.90p 5.50p 6.25p 10158451
15/09/2022 7.75p 8.00p 6.00p 6.25p 19176140
14/09/2022 5.75p 8.50p 5.50p 7.15p 70149928
13/09/2022 5.25p 6.50p 5.00p 5.75p 28017752
12/09/2022 5.00p 5.50p 4.50p 5.25p 10240351
09/09/2022 5.00p 5.50p 4.50p 5.00p 7069564
08/09/2022 5.00p 5.50p 4.78p 5.00p 6709007
07/09/2022 5.00p 5.50p 4.79p 5.00p 2769475
06/09/2022 5.00p 5.50p 4.50p 5.00p 6093283
05/09/2022 5.25p 5.50p 4.50p 5.00p 6885844
02/09/2022 5.25p 5.50p 4.98p 5.25p 5270497
01/09/2022 5.00p 5.50p 4.96p 5.40p 8367991
31/08/2022 5.25p 5.50p 4.50p 5.00p 6966008
30/08/2022 5.25p 5.50p 4.96p 5.25p 7379078
29/08/2022 5.25p 5.50p 4.95p 5.25p 4421200
26/08/2022 5.25p 5.50p 4.95p 5.25p 4421200
25/08/2022 5.25p 5.50p 4.93p 5.25p 8387714
24/08/2022 5.00p 5.50p 4.99p 5.25p 4996349
23/08/2022 5.25p 5.50p 5.00p 5.00p 3933493
22/08/2022 5.25p 5.50p 5.00p 5.25p 4386317
19/08/2022 5.25p 5.50p 5.00p 5.25p 3234799
18/08/2022 5.25p 6.00p 5.00p 5.25p 8079857
17/08/2022 5.50p 5.60p 5.00p 5.25p 2972050
16/08/2022 5.75p 6.00p 5.00p 5.50p 6846626
15/08/2022 5.50p 6.00p 5.31p 5.75p 10000479
12/08/2022 5.50p 6.00p 5.00p 5.50p 4108138

*Close Price adjusted for both dividends and splits