Eurasia Mining Plc (EUA.L) LSE
3.25
-0.075(-2.26%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
3.25
-0.075(-2.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.33 | 3.25 | 3.25 | 3.44 | 3.05 | 8.64M |
| March 12, 2026 | 3.23 | 3.33 | 3.33 | 3.45 | 3.15 | 1.75M |
| March 11, 2026 | 3.15 | 3.23 | 3.23 | 3.4 | 3.1 | 3.7M |
| March 10, 2026 | 3.18 | 3.15 | 3.15 | 3.45 | 3.1 | 6.06M |
| March 09, 2026 | 3.35 | 3.18 | 3.18 | 3.4 | 3 | 7.19M |
| March 06, 2026 | 3.4 | 3.35 | 3.35 | 3.45 | 3.3 | 3.37M |
| March 05, 2026 | 3.48 | 3.4 | 3.4 | 3.55 | 3.3 | 7.14M |
| March 04, 2026 | 3.35 | 3.48 | 3.48 | 3.55 | 3.35 | 2.43M |
| March 03, 2026 | 3.51 | 3.45 | 3.45 | 3.7 | 3.4 | 5.43M |
| March 02, 2026 | 3.6 | 3.58 | 3.58 | 3.7 | 3.42 | 4.48M |
| February 27, 2026 | 3.55 | 3.6 | 3.6 | 3.7 | 3.54 | 2.39M |
| February 26, 2026 | 3.55 | 3.55 | 3.55 | 3.68 | 3.5 | 2.68M |
| February 25, 2026 | 3.55 | 3.55 | 3.55 | 3.6 | 3.46 | 2.45M |
| February 24, 2026 | 3.5 | 3.55 | 3.55 | 3.75 | 3.4 | 3.06M |
| February 23, 2026 | 3.55 | 3.5 | 3.5 | 3.6 | 3.41 | 3.13M |
| February 20, 2026 | 3.68 | 3.55 | 0 | 3.7 | 3.5 | 5.61M |
| February 19, 2026 | 3.58 | 3.68 | 0 | 3.8 | 3.53 | 3.26M |
| February 18, 2026 | 3.7 | 3.58 | 0 | 3.8 | 3.5 | 5.64M |
| February 17, 2026 | 3.7 | 3.7 | 0 | 3.76 | 3.5 | 2.59M |
| February 16, 2026 | 3.78 | 3.7 | 0 | 3.9 | 3.6 | 3.05M |
| February 13, 2026 | 3.8 | 3.78 | 0 | 3.9 | 3.65 | 3.41M |
| February 12, 2026 | 3.78 | 3.8 | 0 | 3.9 | 3.6 | 4.48M |
| February 11, 2026 | 3.73 | 3.78 | 0 | 3.85 | 3.6 | 5.6M |
| February 10, 2026 | 3.7 | 3.73 | 0 | 4 | 3.67 | 3.47M |
| February 09, 2026 | 3.8 | 3.7 | 0 | 4 | 3.6 | 6.24M |
| February 06, 2026 | 3.85 | 3.8 | 0 | 3.9 | 3.7 | 4.38M |
| February 05, 2026 | 4 | 3.9 | 0 | 4.1 | 3.7 | 5.57M |
| February 04, 2026 | 4.1 | 4 | 0 | 4.3 | 3.8 | 6.64M |
| February 03, 2026 | 4.09 | 4.1 | 0 | 4.3 | 3.9 | 8.32M |
| February 02, 2026 | 4 | 4 | 0 | 4.1 | 3.8 | 11.46M |
| January 30, 2026 | 3.76 | 4 | 0 | 4.2 | 3.7 | 13.11M |
| January 29, 2026 | 3.85 | 3.7 | 0 | 3.9 | 3.6 | 4.65M |
| January 28, 2026 | 4.14 | 3.8 | 0 | 4.3 | 3.7 | 12.2M |
| January 27, 2026 | 3.65 | 4 | 0 | 4.18 | 3.65 | 14.12M |
| January 26, 2026 | 4 | 3.7 | 0 | 4.3 | 3.62 | 21.94M |
| January 23, 2026 | 4.5 | 4.15 | 0 | 4.88 | 3.97 | 33.96M |
| January 22, 2026 | 3.48 | 4.4 | 0 | 4.5 | 3.35 | 41.99M |
| January 21, 2026 | 3.2 | 3.3 | 0 | 3.4 | 3 | 7.38M |
| January 20, 2026 | 3.45 | 3.2 | 0 | 3.6 | 3.08 | 8.73M |
| January 19, 2026 | 3.63 | 3.45 | 0 | 3.7 | 3.3 | 6.69M |
| January 16, 2026 | 3.4 | 3.63 | 0 | 3.7 | 3.37 | 2.64M |
| January 15, 2026 | 3.45 | 3.4 | 0 | 3.6 | 3.3 | 6.14M |
| January 14, 2026 | 3.23 | 3.45 | 0 | 3.6 | 3 | 14.46M |
| January 13, 2026 | 3.35 | 3.23 | 0 | 3.4 | 3.15 | 16.09M |
| January 12, 2026 | 3.55 | 3.38 | 0 | 3.7 | 3.36 | 11.78M |
| January 09, 2026 | 3.8 | 3.55 | 0 | 3.8 | 3.5 | 8.23M |
| January 08, 2026 | 3.95 | 3.8 | 0 | 4.03 | 3.73 | 3.39M |
| January 07, 2026 | 3.8 | 3.95 | 0 | 4.2 | 3.76 | 7.18M |
| January 06, 2026 | 3.95 | 3.75 | 0 | 4.1 | 3.6 | 14.78M |
| January 05, 2026 | 4.04 | 3.95 | 0 | 4.2 | 3.8 | 4.53M |
| January 02, 2026 | 4.06 | 3.95 | 0 | 4.38 | 3.8 | 6.39M |
| December 31, 2025 | 3.85 | 4.05 | 0 | 4.4 | 3.6 | 9.38M |
| December 30, 2025 | 2.8 | 3.85 | 0 | 4.5 | 2.05 | 56.88M |
| December 29, 2025 | 4.8 | 4.7 | 0 | 5.2 | 4.6 | 9.58M |
| December 24, 2025 | 4.7 | 4.65 | 0 | 4.9 | 4.5 | 1.72M |
| December 23, 2025 | 4.85 | 4.7 | 0 | 4.9 | 4.5 | 2.37M |
| December 22, 2025 | 4.8 | 4.85 | 0 | 5.1 | 4.68 | 5.03M |
| December 19, 2025 | 4.44 | 4.8 | 0 | 5 | 4.44 | 7.16M |
| December 18, 2025 | 4.7 | 4.55 | 0 | 4.9 | 4.3 | 8.25M |
| December 17, 2025 | 4.95 | 4.7 | 0 | 5.04 | 4.5 | 3.47M |