Europa Metals Ltd NPV (DI)

(EUZ)
Sector: Precious Metals and Mining
2.00p
0.00p 0.00
Last updated: 16:30:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2.00p 2.00p 2.00p 2.00p 0
21/11/2024 2.00p 2.00p 2.00p 2.00p 0
20/11/2024 2.00p 2.00p 2.00p 2.00p 0
19/11/2024 2.00p 2.00p 2.00p 2.00p 0
18/11/2024 2.00p 2.00p 2.00p 2.00p 0
15/11/2024 2.00p 2.00p 2.00p 2.00p 0
14/11/2024 2.00p 2.00p 2.00p 2.00p 0
13/11/2024 2.00p 2.00p 2.00p 2.00p 0
12/11/2024 2.00p 2.00p 2.00p 2.00p 0
11/11/2024 2.00p 2.00p 2.00p 2.00p 0
08/11/2024 2.00p 2.00p 2.00p 2.00p 0
07/11/2024 2.00p 2.00p 2.00p 2.00p 0
06/11/2024 2.00p 2.00p 2.00p 2.00p 0
05/11/2024 2.00p 2.00p 2.00p 2.00p 0
04/11/2024 2.00p 2.00p 2.00p 2.00p 0
01/11/2024 2.00p 2.00p 2.00p 2.00p 0
31/10/2024 2.00p 2.00p 2.00p 2.00p 0
30/10/2024 2.00p 2.00p 2.00p 2.00p 0
29/10/2024 2.00p 2.00p 2.00p 2.00p 0
28/10/2024 2.00p 2.00p 2.00p 2.00p 0
25/10/2024 2.00p 2.00p 2.00p 2.00p 0
24/10/2024 2.00p 2.00p 2.00p 2.00p 0
23/10/2024 2.00p 2.00p 2.00p 2.00p 0
22/10/2024 2.00p 2.00p 2.00p 2.00p 0
21/10/2024 2.00p 2.00p 2.00p 2.00p 0
18/10/2024 2.00p 2.00p 2.00p 2.00p 0
17/10/2024 2.00p 2.00p 2.00p 2.00p 0
16/10/2024 2.00p 2.00p 2.00p 2.00p 0
15/10/2024 2.00p 2.00p 2.00p 2.00p 0
14/10/2024 2.00p 2.00p 2.00p 2.00p 0
11/10/2024 2.00p 2.00p 2.00p 2.00p 0
10/10/2024 2.00p 2.00p 2.00p 2.00p 0
09/10/2024 2.00p 2.00p 2.00p 2.00p 0
08/10/2024 2.00p 2.00p 2.00p 2.00p 0
07/10/2024 2.00p 2.00p 2.00p 2.00p 0
04/10/2024 2.00p 2.00p 2.00p 2.00p 0
03/10/2024 2.00p 2.00p 2.00p 2.00p 0
02/10/2024 2.00p 2.00p 2.00p 2.00p 0
01/10/2024 2.00p 2.00p 2.00p 2.00p 0
30/09/2024 2.00p 2.00p 2.00p 2.00p 0
27/09/2024 2.00p 2.00p 2.00p 2.00p 0
26/09/2024 2.00p 2.00p 2.00p 2.00p 0
25/09/2024 2.00p 2.00p 2.00p 2.00p 0
24/09/2024 2.00p 2.00p 2.00p 2.00p 0
23/09/2024 2.00p 2.00p 2.00p 2.00p 0
20/09/2024 2.00p 2.00p 2.00p 2.00p 0
19/09/2024 2.00p 2.00p 2.00p 2.00p 0
18/09/2024 2.00p 2.00p 2.00p 2.00p 0
17/09/2024 2.00p 2.00p 2.00p 2.00p 0
16/09/2024 2.00p 2.02p 1.84p 2.00p 20,604
13/09/2024 2.00p 2.02p 2.00p 2.00p 150,098
12/09/2024 2.00p 2.02p 1.87p 2.00p 109,987
11/09/2024 2.00p 2.09p 1.86p 2.00p 210,927
10/09/2024 2.00p 2.04p 2.00p 2.00p 0
09/09/2024 2.05p 2.10p 1.81p 2.00p 535,152
06/09/2024 2.10p 2.29p 1.90p 2.05p 500,249
05/09/2024 2.10p 2.19p 2.10p 2.10p 158
04/09/2024 2.25p 2.25p 2.00p 2.10p 745,791
03/09/2024 2.25p 2.40p 2.20p 2.25p 237,922
02/09/2024 2.20p 2.39p 2.15p 2.20p 284,099
30/08/2024 2.00p 2.30p 2.00p 2.20p 474,345
29/08/2024 2.10p 2.12p 1.78p 2.00p 430,711
28/08/2024 1.60p 2.24p 1.60p 2.10p 1,028,889
27/08/2024 1.50p 1.64p 1.41p 1.60p 632,000
26/08/2024 1.45p 1.57p 1.45p 1.50p 127,021
23/08/2024 1.45p 1.57p 1.45p 1.50p 127,021
22/08/2024 1.45p 1.57p 1.45p 1.50p 127,021
21/08/2024 1.45p 1.45p 1.30p 1.45p 10,136
20/08/2024 1.45p 1.45p 1.45p 1.45p 0
19/08/2024 1.45p 1.45p 1.30p 1.45p 221,604
16/08/2024 1.45p 1.49p 1.36p 1.45p 145,000
15/08/2024 1.45p 1.49p 1.45p 1.45p 17,647
14/08/2024 1.45p 1.50p 1.35p 1.45p 462,067
13/08/2024 1.30p 1.50p 1.30p 1.45p 654,937
12/08/2024 1.30p 1.44p 1.30p 1.30p 551,136
09/08/2024 1.30p 1.37p 1.30p 1.30p 0
08/08/2024 1.30p 1.37p 1.30p 1.30p 0
07/08/2024 1.30p 1.37p 1.30p 1.30p 0
06/08/2024 1.30p 1.37p 1.25p 1.30p 0
05/08/2024 1.25p 1.38p 1.25p 1.25p 525,883
02/08/2024 1.35p 1.44p 1.35p 1.35p 0
01/08/2024 1.35p 1.46p 1.29p 1.35p 146,175
31/07/2024 1.35p 1.47p 1.35p 1.35p 81,091
30/07/2024 1.35p 1.35p 1.29p 1.35p 1,108
29/07/2024 1.35p 1.48p 1.29p 1.35p 5,435
26/07/2024 1.35p 1.46p 1.35p 1.35p 31,732
25/07/2024 1.15p 1.47p 1.15p 1.35p 1,530,946
24/07/2024 1.30p 1.30p 1.15p 1.15p 400,000
23/07/2024 1.25p 1.38p 1.25p 1.30p 3,000
22/07/2024 1.30p 1.30p 1.16p 1.30p 60
19/07/2024 1.30p 1.50p 1.15p 1.30p 59,197
18/07/2024 1.30p 1.30p 1.14p 1.30p 90,017
17/07/2024 1.25p 1.50p 1.14p 1.30p 168,414
16/07/2024 1.25p 1.29p 1.25p 1.25p 1,600
15/07/2024 1.15p 1.25p 1.13p 1.25p 194,365
12/07/2024 1.15p 1.20p 1.03p 1.15p 5,500
11/07/2024 1.15p 1.15p 1.05p 1.15p 0
10/07/2024 1.15p 1.25p 1.03p 1.15p 57,045
09/07/2024 1.20p 1.30p 1.09p 1.15p 181,621
08/07/2024 1.20p 1.32p 1.20p 1.20p 4,024
05/07/2024 1.20p 1.20p 1.08p 1.20p 90,000
04/07/2024 1.20p 1.33p 1.20p 1.20p 1,955
03/07/2024 1.20p 1.34p 1.20p 1.20p 2,855
02/07/2024 1.20p 1.38p 1.15p 1.20p 535,570
01/07/2024 1.30p 1.32p 1.20p 1.20p 27,927
28/06/2024 1.30p 1.32p 1.27p 1.30p 16,045
27/06/2024 1.25p 1.50p 1.25p 1.30p 2,181,000
26/06/2024 1.25p 1.29p 1.25p 1.25p 237,005
25/06/2024 1.25p 1.25p 1.25p 1.25p 0
24/06/2024 1.25p 1.25p 1.25p 1.25p 0
21/06/2024 1.25p 1.25p 1.16p 1.25p 8
20/06/2024 1.30p 1.36p 1.20p 1.25p 1,250,069
19/06/2024 1.30p 1.37p 1.22p 1.30p 213,100
18/06/2024 1.30p 1.39p 1.30p 1.30p 57,000
17/06/2024 1.40p 1.44p 1.20p 1.30p 262,552
14/06/2024 1.15p 1.60p 1.15p 1.40p 5,025,249
13/06/2024 1.05p 1.20p 1.05p 1.15p 475,728
12/06/2024 1.05p 1.08p 1.05p 1.05p 27,780
11/06/2024 1.05p 1.08p 1.05p 1.05p 101,301
10/06/2024 1.05p 1.10p 1.05p 1.05p 104,592
07/06/2024 1.05p 1.05p 1.02p 1.05p 383
06/06/2024 1.05p 1.08p 1.05p 1.05p 2,314
05/06/2024 1.15p 1.15p 1.05p 1.05p 543,969
04/06/2024 1.15p 1.18p 1.15p 1.15p 50,000
03/06/2024 1.15p 1.15p 1.13p 1.15p 2,000
31/05/2024 1.15p 1.18p 1.11p 1.15p 60,628
30/05/2024 1.15p 1.15p 1.15p 1.15p 0
29/05/2024 1.15p 1.15p 1.15p 1.15p 0
28/05/2024 1.15p 1.18p 1.15p 1.15p 100,000
27/05/2024 1.15p 1.15p 1.10p 1.15p 75,870