Market data

Select a section

Eurasia Mining

(EUA)
Sector: Precious Metals and Mining
4.15p
-0.18p -4.05
Last updated: 16:55:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 4.33p 4.33p 4.07p 4.15p 10,082,273
15/05/2025 4.50p 4.50p 4.21p 4.33p 4,658,937
14/05/2025 4.38p 4.55p 4.33p 4.50p 5,224,308
13/05/2025 4.48p 4.57p 4.33p 4.38p 4,433,366
12/05/2025 4.38p 4.67p 4.29p 4.40p 9,669,971
09/05/2025 4.18p 4.25p 4.15p 4.15p 7,196,238
08/05/2025 4.25p 4.26p 4.13p 4.18p 7,792,999
07/05/2025 4.28p 4.35p 4.11p 4.25p 5,028,482
06/05/2025 4.53p 4.54p 4.15p 4.15p 7,436,995
05/05/2025 4.78p 4.89p 4.46p 4.53p 13,261,669
02/05/2025 4.78p 4.89p 4.46p 4.53p 13,261,669
01/05/2025 4.50p 5.25p 4.50p 4.78p 28,328,344
30/04/2025 4.35p 4.70p 4.15p 4.40p 12,262,000
29/04/2025 4.45p 4.70p 4.27p 4.35p 4,122,122
28/04/2025 4.55p 4.80p 4.42p 4.43p 14,900,009
25/04/2025 4.43p 4.65p 4.30p 4.55p 8,515,441
24/04/2025 4.38p 4.60p 4.20p 4.43p 6,458,231
23/04/2025 4.70p 4.77p 4.19p 4.38p 12,804,669
22/04/2025 4.33p 4.85p 4.30p 4.62p 22,662,436
21/04/2025 4.35p 4.45p 4.10p 4.33p 14,547,704
18/04/2025 4.35p 4.45p 4.10p 4.33p 14,547,704
17/04/2025 4.35p 4.45p 4.10p 4.33p 14,547,704
16/04/2025 4.35p 4.37p 4.19p 4.33p 6,293,088
15/04/2025 4.25p 4.40p 4.09p 4.35p 10,284,636
14/04/2025 4.50p 4.55p 4.16p 4.25p 10,571,976
11/04/2025 4.60p 4.68p 4.38p 4.50p 7,076,272
10/04/2025 4.30p 4.75p 4.04p 4.63p 11,401,625
09/04/2025 4.30p 4.45p 4.08p 4.20p 8,389,226
08/04/2025 4.18p 4.55p 4.16p 4.33p 20,282,950
07/04/2025 3.93p 4.25p 3.55p 4.15p 18,404,459
04/04/2025 4.05p 4.15p 3.78p 3.93p 14,487,456
03/04/2025 4.25p 4.29p 3.97p 4.05p 8,676,076
02/04/2025 4.30p 4.45p 4.12p 4.25p 8,435,889
01/04/2025 4.23p 4.39p 4.09p 4.30p 10,297,474
31/03/2025 4.65p 4.73p 4.18p 4.25p 18,211,565
28/03/2025 4.70p 4.80p 4.29p 4.65p 55,531,437
27/03/2025 5.60p 5.60p 4.70p 4.75p 37,247,580
26/03/2025 5.85p 5.90p 5.50p 5.60p 11,451,208
25/03/2025 5.83p 6.00p 5.31p 5.95p 22,847,669
24/03/2025 6.00p 6.19p 5.69p 5.83p 10,057,506
21/03/2025 6.05p 6.30p 5.90p 6.00p 4,030,842
20/03/2025 6.03p 6.10p 5.76p 6.00p 9,767,083
19/03/2025 6.95p 6.95p 5.78p 6.03p 38,160,240
18/03/2025 6.95p 7.44p 6.66p 6.80p 23,791,657
17/03/2025 6.75p 7.17p 6.50p 6.70p 15,693,478
14/03/2025 7.75p 7.75p 6.20p 6.81p 49,048,593
13/03/2025 5.65p 7.50p 5.56p 7.40p 36,612,703
12/03/2025 5.65p 6.24p 5.57p 5.60p 25,821,348
11/03/2025 5.75p 5.90p 5.30p 5.60p 9,369,481
10/03/2025 5.95p 6.00p 5.50p 5.75p 9,397,009
07/03/2025 5.70p 6.40p 5.56p 5.90p 24,794,403
06/03/2025 6.13p 6.20p 5.46p 5.55p 19,775,937
05/03/2025 6.30p 7.00p 6.00p 6.13p 37,664,666
04/03/2025 4.65p 6.35p 4.63p 6.20p 30,829,222
03/03/2025 4.65p 5.35p 4.00p 5.05p 56,395,135
28/02/2025 6.25p 6.48p 5.80p 6.10p 23,927,312
27/02/2025 5.80p 6.61p 5.60p 6.30p 43,614,540
26/02/2025 5.00p 6.10p 5.00p 5.80p 52,183,262
25/02/2025 4.75p 5.22p 4.70p 5.00p 12,730,102
24/02/2025 4.85p 5.49p 4.56p 4.75p 24,262,816
21/02/2025 4.35p 5.17p 4.29p 4.95p 30,016,114
20/02/2025 3.85p 4.80p 3.53p 4.35p 39,578,552
19/02/2025 4.60p 4.65p 3.75p 3.85p 37,340,709
18/02/2025 5.20p 5.30p 4.33p 4.60p 32,673,343
17/02/2025 5.75p 5.84p 5.00p 5.20p 34,553,984
14/02/2025 6.15p 6.34p 5.52p 5.75p 43,575,140
13/02/2025 5.65p 7.15p 5.56p 6.15p 82,302,449
12/02/2025 4.95p 5.60p 4.20p 5.40p 42,237,040
11/02/2025 6.25p 6.36p 4.37p 4.75p 108,563,205
10/02/2025 5.25p 6.65p 5.20p 6.23p 125,325,214
07/02/2025 4.20p 5.30p 4.10p 5.00p 66,929,867
06/02/2025 3.78p 4.33p 3.73p 3.73p 46,246,412
05/02/2025 3.30p 3.79p 3.10p 3.73p 22,574,867
04/02/2025 2.83p 3.73p 2.75p 2.83p 67,096,640
03/02/2025 2.70p 2.88p 2.53p 2.83p 5,795,092
31/01/2025 2.43p 2.77p 2.40p 2.70p 9,983,475
30/01/2025 2.45p 2.46p 2.36p 2.43p 1,256,366
29/01/2025 2.48p 2.55p 2.40p 2.45p 4,140,981
28/01/2025 2.50p 2.58p 2.34p 2.48p 4,423,211
27/01/2025 2.60p 2.70p 2.43p 2.50p 3,454,799
24/01/2025 2.58p 2.65p 2.44p 2.60p 7,613,708
23/01/2025 2.70p 2.77p 2.52p 2.58p 4,980,561
22/01/2025 2.80p 2.87p 2.60p 2.70p 5,773,714
21/01/2025 2.63p 2.88p 2.62p 2.80p 21,354,818
20/01/2025 2.38p 2.72p 2.33p 2.63p 16,603,840
17/01/2025 2.53p 2.62p 2.29p 2.38p 14,603,090
16/01/2025 2.15p 2.60p 2.10p 2.15p 28,653,472
15/01/2025 2.20p 2.22p 2.12p 2.15p 6,469,146
14/01/2025 2.13p 2.24p 2.05p 2.05p 8,024,932
13/01/2025 2.05p 2.19p 2.02p 2.13p 7,951,043
10/01/2025 2.08p 2.09p 2.00p 2.05p 2,573,692
09/01/2025 2.05p 2.13p 2.04p 2.08p 2,963,309
08/01/2025 2.10p 2.14p 2.02p 2.05p 7,491,186
07/01/2025 2.15p 2.19p 2.05p 2.10p 6,610,041
06/01/2025 2.18p 2.24p 2.15p 2.15p 3,718,722
03/01/2025 2.20p 2.23p 2.10p 2.13p 5,807,829
02/01/2025 2.23p 2.26p 2.17p 2.20p 5,819,771
01/01/2025 2.20p 2.29p 2.17p 2.23p 5,310,180
31/12/2024 2.20p 2.29p 2.17p 2.23p 5,310,180
30/12/2024 2.20p 2.25p 2.14p 2.20p 5,045,350
27/12/2024 2.18p 2.25p 2.17p 2.20p 3,370,881
26/12/2024 2.15p 2.24p 2.10p 2.15p 3,799,921
25/12/2024 2.15p 2.24p 2.10p 2.15p 3,799,921
24/12/2024 2.15p 2.24p 2.10p 2.15p 3,799,921
23/12/2024 2.08p 2.20p 2.04p 2.15p 7,347,722
20/12/2024 2.05p 2.12p 2.00p 2.08p 2,646,919
19/12/2024 2.05p 2.10p 2.00p 2.05p 2,186,651
18/12/2024 2.08p 2.14p 1.97p 2.05p 9,223,664
17/12/2024 2.08p 2.14p 2.02p 2.08p 2,514,460
16/12/2024 2.08p 2.15p 2.00p 2.08p 4,843,308
13/12/2024 2.10p 2.15p 2.01p 2.08p 2,454,874
12/12/2024 1.98p 2.17p 1.95p 2.10p 9,362,556
11/12/2024 2.03p 2.06p 1.95p 1.98p 3,441,787
10/12/2024 1.98p 2.07p 1.96p 2.03p 4,900,538
09/12/2024 1.98p 2.04p 1.95p 1.98p 5,394,332
06/12/2024 2.03p 2.07p 1.95p 1.98p 5,213,463
05/12/2024 2.05p 2.10p 1.97p 2.03p 5,509,311
04/12/2024 2.00p 2.19p 1.96p 2.05p 9,595,742
03/12/2024 1.98p 2.05p 1.90p 2.00p 3,591,449
02/12/2024 1.90p 2.15p 1.85p 1.98p 8,466,155
29/11/2024 1.95p 1.99p 1.85p 1.90p 3,884,700
28/11/2024 1.98p 2.04p 1.90p 1.95p 2,378,626
27/11/2024 2.00p 2.04p 1.90p 1.98p 3,482,532
26/11/2024 2.00p 2.05p 1.95p 2.00p 4,745,210
25/11/2024 2.05p 2.08p 1.90p 2.00p 3,351,786
22/11/2024 2.05p 2.10p 2.00p 2.05p 2,602,686
21/11/2024 2.05p 2.10p 2.00p 2.05p 6,476,575
20/11/2024 2.13p 2.19p 2.03p 2.05p 4,110,618
19/11/2024 2.18p 2.20p 2.01p 2.13p 11,120,383
18/11/2024 2.15p 2.24p 2.02p 2.18p 11,153,522

Market data

Select a section