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
04/01/2022 4.25p 4.75p 4.11p 4.50p 362269
31/12/2021 4.25p 4.45p 4.05p 4.25p 31500
30/12/2021 4.25p 4.45p 4.00p 4.25p 182932
29/12/2021 4.50p 4.50p 4.00p 4.25p 54362
24/12/2021 4.50p 4.50p 4.50p 4.50p 0
23/12/2021 4.50p 4.75p 4.00p 4.50p 16571
22/12/2021 4.25p 4.50p 4.00p 4.50p 29718
21/12/2021 4.25p 4.35p 4.00p 4.30p 134000
20/12/2021 4.38p 4.38p 4.00p 4.25p 138261
17/12/2021 4.63p 4.63p 4.32p 4.63p 47587
16/12/2021 4.75p 4.75p 4.39p 4.63p 29273
15/12/2021 4.75p 4.75p 4.00p 4.75p 58000
14/12/2021 4.75p 4.90p 4.28p 4.75p 46797
13/12/2021 4.85p 4.94p 4.70p 4.75p 5204
10/12/2021 4.63p 4.63p 4.50p 4.63p 79935
09/12/2021 4.63p 4.63p 4.35p 4.63p 68932
08/12/2021 4.75p 4.82p 4.50p 4.63p 58521
07/12/2021 4.75p 4.87p 4.50p 4.75p 6420
06/12/2021 5.00p 5.08p 4.50p 4.75p 109648
03/12/2021 5.00p 5.30p 4.50p 5.00p 111061
02/12/2021 4.75p 5.00p 4.50p 5.00p 758064
01/12/2021 4.60p 4.75p 4.50p 4.75p 175700
30/11/2021 5.25p 5.25p 4.50p 4.60p 826007
29/11/2021 5.25p 5.25p 4.75p 5.25p 132048
26/11/2021 5.25p 5.25p 5.00p 5.25p 30718
25/11/2021 5.25p 5.25p 5.00p 5.25p 6800
24/11/2021 5.25p 5.25p 5.00p 5.25p 54865
23/11/2021 5.25p 5.25p 5.00p 5.25p 55642
22/11/2021 5.25p 5.25p 5.00p 5.25p 136820
19/11/2021 5.25p 5.25p 5.00p 5.25p 33378
18/11/2021 5.25p 5.25p 5.00p 5.25p 44570
17/11/2021 5.25p 5.25p 5.00p 5.25p 36945
16/11/2021 5.25p 5.25p 5.00p 5.25p 282463
15/11/2021 5.25p 5.33p 5.00p 5.25p 227699
12/11/2021 5.75p 5.75p 5.00p 5.25p 154933
11/11/2021 5.75p 5.75p 5.50p 5.75p 304736
10/11/2021 6.00p 6.00p 5.50p 5.75p 331418
09/11/2021 6.00p 6.00p 5.50p 5.50p 112887
08/11/2021 5.75p 6.00p 5.55p 6.00p 344155
05/11/2021 5.25p 5.50p 5.05p 5.25p 534435
04/11/2021 5.25p 5.34p 5.00p 5.25p 197518
03/11/2021 5.25p 5.27p 5.00p 5.25p 1093783
02/11/2021 5.25p 5.35p 5.00p 5.25p 796947
01/11/2021 5.25p 5.40p 5.00p 5.24p 255651
29/10/2021 5.25p 5.39p 4.50p 5.25p 429953
28/10/2021 5.50p 5.50p 5.10p 5.25p 1271059
27/10/2021 6.00p 6.00p 5.15p 5.50p 964444
26/10/2021 5.50p 6.75p 5.00p 6.00p 2088799
25/10/2021 8.60p 8.74p 8.29p 8.60p 8908
22/10/2021 8.60p 8.80p 8.20p 8.60p 89807
21/10/2021 8.60p 8.80p 8.32p 8.60p 61043
20/10/2021 8.60p 8.95p 8.52p 8.60p 15892
19/10/2021 8.85p 8.99p 8.52p 8.60p 41148
18/10/2021 8.25p 10.85p 8.25p 8.85p 964258
15/10/2021 7.75p 8.50p 7.50p 8.00p 292838
14/10/2021 7.25p 8.00p 7.25p 8.00p 150693
13/10/2021 7.55p 7.70p 7.10p 7.25p 68153
12/10/2021 7.55p 7.90p 7.15p 7.55p 26177
11/10/2021 7.55p 7.84p 7.20p 7.55p 234450
08/10/2021 7.55p 7.75p 7.50p 7.55p 398000
07/10/2021 7.55p 7.70p 7.10p 7.55p 78798
06/10/2021 7.55p 7.72p 7.20p 7.55p 481
05/10/2021 7.55p 7.75p 7.55p 7.55p 250
04/10/2021 7.80p 8.00p 7.19p 7.55p 237251
01/10/2021 8.05p 9.50p 7.30p 7.80p 877201
30/09/2021 7.65p 7.65p 7.05p 7.65p 93679
29/09/2021 7.65p 7.70p 7.50p 7.65p 43388
28/09/2021 7.65p 7.65p 7.50p 7.65p 17410
27/09/2021 7.65p 7.79p 7.20p 7.65p 78382
24/09/2021 7.65p 7.75p 7.50p 7.65p 18673
23/09/2021 7.65p 7.75p 7.50p 7.65p 13461
22/09/2021 8.00p 8.00p 7.35p 7.65p 141712
21/09/2021 8.00p 8.40p 7.50p 8.00p 53771
20/09/2021 8.65p 8.65p 7.50p 8.00p 67920
17/09/2021 8.65p 8.65p 8.50p 8.65p 416566
16/09/2021 8.65p 8.65p 8.50p 8.65p 12000
15/09/2021 8.60p 8.65p 8.50p 8.65p 9000
14/09/2021 8.65p 8.79p 8.50p 8.60p 15288
13/09/2021 8.65p 8.65p 8.50p 8.65p 9253
10/09/2021 8.65p 8.77p 8.50p 8.65p 16480
09/09/2021 8.55p 8.74p 8.53p 8.65p 40066
08/09/2021 8.55p 8.60p 8.50p 8.55p 27088
07/09/2021 8.50p 9.60p 8.50p 8.55p 328407
06/09/2021 8.25p 8.50p 7.80p 8.00p 76000
03/09/2021 8.15p 8.50p 8.05p 8.25p 61293
02/09/2021 7.60p 8.30p 7.60p 8.15p 311265
01/09/2021 7.60p 7.75p 7.40p 7.60p 67102
31/08/2021 7.60p 7.80p 7.45p 7.60p 16962
27/08/2021 8.25p 8.25p 7.21p 7.60p 513123
26/08/2021 8.25p 8.33p 8.03p 8.25p 35392
25/08/2021 8.25p 8.50p 8.06p 8.25p 76915
24/08/2021 8.50p 8.80p 8.11p 8.25p 53265
23/08/2021 8.50p 8.98p 8.00p 8.50p 41109
20/08/2021 8.50p 8.70p 8.10p 8.50p 35020
19/08/2021 8.75p 8.75p 8.10p 8.50p 155790
18/08/2021 8.75p 8.98p 8.50p 8.75p 54949
17/08/2021 9.00p 9.00p 8.50p 8.75p 18882
16/08/2021 9.00p 9.00p 8.62p 9.00p 42181
13/08/2021 9.00p 9.40p 8.55p 9.40p 47878
12/08/2021 9.00p 9.14p 8.62p 9.00p 14415
11/08/2021 9.25p 9.25p 8.60p 9.00p 54025
10/08/2021 9.25p 9.25p 9.00p 9.25p 9490
09/08/2021 9.25p 9.25p 9.00p 9.25p 35749
06/08/2021 9.25p 9.25p 9.13p 9.25p 73420
05/08/2021 9.25p 9.40p 9.00p 9.25p 35781
04/08/2021 9.25p 9.25p 8.60p 9.25p 173021
03/08/2021 9.25p 9.25p 9.25p 9.25p 6319
02/08/2021 9.25p 9.39p 9.00p 9.25p 48293
30/07/2021 9.25p 9.25p 9.13p 9.25p 2442
29/07/2021 9.25p 9.30p 9.13p 9.25p 41788
28/07/2021 9.25p 9.25p 9.13p 9.25p 12068
27/07/2021 9.25p 9.35p 9.05p 9.25p 108870
26/07/2021 9.25p 9.25p 9.01p 9.25p 2455
23/07/2021 9.45p 9.45p 9.22p 9.25p 22788
22/07/2021 9.25p 9.48p 9.13p 9.25p 107660
21/07/2021 9.00p 9.40p 9.00p 9.25p 163936
20/07/2021 9.00p 9.24p 9.00p 9.00p 546
19/07/2021 9.25p 9.39p 8.62p 9.00p 150579
16/07/2021 9.25p 9.44p 9.25p 9.25p 41743
15/07/2021 9.50p 9.98p 9.00p 9.25p 22829
14/07/2021 9.50p 9.50p 9.03p 9.50p 673
13/07/2021 9.50p 9.75p 9.03p 9.50p 41783
12/07/2021 9.50p 9.80p 9.25p 9.50p 65132
09/07/2021 9.50p 9.80p 9.27p 9.50p 19300
08/07/2021 9.50p 9.80p 9.25p 9.50p 13920
07/07/2021 9.50p 9.98p 9.26p 9.50p 67586
06/07/2021 9.50p 9.98p 9.25p 9.50p 13901
05/07/2021 9.50p 9.90p 9.15p 9.50p 91158
02/07/2021 9.55p 10.00p 9.15p 9.55p 53133
01/07/2021 9.55p 9.65p 9.11p 9.55p 78405
30/06/2021 9.75p 9.75p 9.50p 9.55p 13325
29/06/2021 10.00p 10.00p 9.28p 9.75p 68446
28/06/2021 10.00p 10.00p 9.50p 10.00p 45576
25/06/2021 10.00p 10.01p 9.51p 10.00p 109223
24/06/2021 10.00p 10.05p 10.00p 10.00p 99383
23/06/2021 10.00p 10.08p 9.50p 10.00p 5274
22/06/2021 10.00p 10.23p 9.55p 10.00p 147902
21/06/2021 10.00p 10.20p 9.65p 10.00p 14191
18/06/2021 10.00p 10.48p 9.65p 10.00p 573
17/06/2021 10.00p 10.23p 9.65p 10.00p 40306
16/06/2021 10.00p 10.25p 9.65p 10.00p 80667
15/06/2021 10.00p 10.30p 9.65p 10.00p 58439
14/06/2021 9.75p 10.40p 9.65p 10.00p 128311
11/06/2021 9.75p 10.00p 9.75p 9.75p 10000
10/06/2021 10.00p 10.00p 9.51p 9.75p 576248
09/06/2021 11.00p 11.00p 9.80p 10.00p 139248
08/06/2021 11.00p 11.00p 10.35p 11.00p 37149
07/06/2021 11.25p 11.25p 10.50p 11.00p 99932
04/06/2021 11.00p 11.00p 10.51p 11.00p 45896
03/06/2021 11.00p 11.20p 10.93p 11.00p 67676
02/06/2021 11.00p 11.00p 10.95p 11.00p 4529
01/06/2021 11.00p 11.48p 10.60p 11.00p 98222
31/05/2021 11.00p 11.24p 11.00p 11.00p 4395
28/05/2021 11.00p 11.24p 11.00p 11.00p 4395
27/05/2021 10.75p 11.11p 10.42p 11.10p 41062
26/05/2021 10.75p 11.11p 10.04p 10.75p 87145
25/05/2021 12.00p 12.00p 10.50p 10.50p 350263
24/05/2021 12.00p 12.19p 11.53p 12.00p 36413
21/05/2021 12.00p 12.00p 11.50p 12.00p 32035
20/05/2021 12.25p 12.25p 11.50p 12.00p 16071
19/05/2021 12.25p 12.25p 11.55p 12.25p 77235
18/05/2021 12.25p 12.38p 12.01p 12.25p 23293
17/05/2021 12.50p 12.50p 11.30p 12.25p 217713
14/05/2021 12.25p 12.50p 12.01p 12.50p 36091
13/05/2021 12.75p 12.97p 12.00p 12.25p 162550
12/05/2021 12.50p 14.00p 12.50p 12.75p 455070
11/05/2021 12.50p 12.98p 12.25p 12.50p 158536
10/05/2021 12.50p 12.85p 12.50p 12.50p 63507
07/05/2021 12.50p 13.00p 12.00p 12.50p 486785
06/05/2021 12.63p 13.25p 12.25p 12.50p 223631
05/05/2021 12.50p 13.00p 12.34p 12.63p 179814
04/05/2021 12.38p 13.00p 11.77p 12.50p 275271
03/05/2021 11.00p 13.00p 11.00p 12.38p 1141234
30/04/2021 11.00p 13.00p 11.00p 12.38p 1141234
29/04/2021 11.25p 11.50p 10.50p 10.80p 268982
28/04/2021 11.00p 11.62p 11.00p 11.00p 288822
27/04/2021 11.00p 11.04p 10.55p 11.00p 145112
26/04/2021 11.25p 12.00p 10.53p 11.00p 155848
23/04/2021 11.25p 11.25p 10.65p 11.25p 127711
22/04/2021 11.50p 11.50p 11.00p 11.25p 53283
21/04/2021 11.50p 11.50p 10.97p 11.50p 42654
20/04/2021 12.25p 12.25p 11.00p 11.50p 319986
19/04/2021 10.75p 13.00p 10.51p 12.25p 1272902
16/04/2021 10.75p 10.75p 10.50p 10.75p 149746
15/04/2021 10.75p 10.75p 10.49p 10.75p 689392
14/04/2021 10.75p 11.00p 10.51p 10.75p 62415
13/04/2021 11.00p 11.00p 10.45p 10.75p 359785
12/04/2021 11.00p 11.25p 10.50p 11.00p 100073
09/04/2021 11.75p 11.75p 11.00p 11.75p 257555
08/04/2021 11.75p 11.75p 11.50p 11.75p 224293
07/04/2021 12.50p 12.98p 11.25p 11.75p 641245
06/04/2021 12.50p 13.00p 11.60p 12.50p 262176
01/04/2021 12.50p 12.98p 12.00p 12.50p 189148
31/03/2021 12.50p 13.00p 12.01p 12.50p 237429
30/03/2021 13.50p 13.98p 11.25p 12.50p 1123486
29/03/2021 11.75p 14.46p 11.50p 13.50p 1816596
26/03/2021 11.50p 11.65p 11.00p 11.50p 29850
25/03/2021 11.50p 11.98p 11.03p 11.50p 351774
24/03/2021 12.00p 12.50p 11.00p 11.50p 402629
23/03/2021 12.25p 12.25p 11.54p 12.00p 293186

*Close Price adjusted for both dividends and splits