Eastinco Mining & Exploration PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 0.800 | 0.800 | 0.766 | 0.800 | 80.000 | 500,000 |
| 2024-03-13 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 0 |
| 2024-03-12 | 0.760 | 0.760 | 0.760 | 0.760 | 76.000 | 1,500,000 |
| 2024-03-11 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 0 |
| 2024-03-08 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 0 |
| 2024-03-07 | 0.800 | 0.817 | 0.750 | 0.800 | 80.000 | 182,593 |
| 2024-03-06 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 0 |
| 2024-03-05 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 0 |
| 2024-03-04 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 0 |
| 2024-03-01 | 0.800 | 0.800 | 0.750 | 0.800 | 80.000 | 200,000 |
| 2024-02-29 | 0.800 | 0.850 | 0.751 | 0.800 | 80.000 | 4,038,526 |
| 2024-02-28 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 0 |
| 2024-02-27 | 0.800 | 0.819 | 0.755 | 0.800 | 80.000 | 420,799 |
| 2024-02-26 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 0 |
| 2024-02-23 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 0 |
| 2024-02-22 | 0.800 | 0.800 | 0.755 | 0.800 | 80.000 | 40,000 |
| 2024-02-21 | 0.800 | 0.833 | 0.800 | 0.800 | 80.000 | 78,805 |
| 2024-02-20 | 0.775 | 0.833 | 0.775 | 0.800 | 80.000 | 28,200,000 |
| 2024-02-19 | 0.750 | 0.750 | 0.750 | 0.750 | 75.000 | 0 |
| 2024-02-16 | 0.750 | 0.793 | 0.750 | 0.750 | 75.000 | 15,375 |
| 2024-02-15 | 0.800 | 0.880 | 0.750 | 0.880 | 88.000 | 239,250 |
| 2024-02-14 | 0.800 | 0.800 | 0.750 | 0.800 | 80.000 | 125,000 |
| 2024-02-13 | 0.800 | 0.800 | 0.750 | 0.800 | 80.000 | 125,000 |
| 2024-02-12 | 0.800 | 0.800 | 0.750 | 0.800 | 80.000 | 57,498 |
| 2024-02-09 | 0.800 | 0.850 | 0.750 | 0.850 | 85.000 | 420,000 |
| 2024-02-08 | 0.800 | 0.850 | 0.800 | 0.800 | 80.000 | 4,500,000 |
| 2024-02-07 | 0.800 | 0.850 | 0.751 | 0.800 | 80.000 | 3,398,582 |
| 2024-02-06 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 0 |
| 2024-02-05 | 0.800 | 0.838 | 0.751 | 0.800 | 80.000 | 145,326 |
| 2024-02-02 | 0.800 | 0.838 | 0.760 | 0.800 | 80.000 | 361,619 |
| 2024-02-01 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 0 |
| 2024-01-31 | 0.800 | 0.850 | 0.751 | 0.800 | 80.000 | 4,662,126 |
| 2024-01-30 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 0 |
| 2024-01-29 | 0.793 | 0.800 | 0.793 | 0.800 | 80.000 | 24,855 |
| 2024-01-26 | 0.800 | 0.800 | 0.760 | 0.775 | 77.500 | 1,299,212 |
| 2024-01-25 | 0.800 | 0.800 | 0.800 | 0.800 | 80.000 | 0 |
| 2024-01-24 | 0.800 | 0.810 | 0.800 | 0.800 | 80.000 | 19,250 |
| 2024-01-23 | 0.800 | 0.817 | 0.760 | 0.800 | 80.000 | 8,075,822 |
| 2024-01-22 | 0.825 | 0.840 | 0.760 | 0.800 | 80.000 | 206,041 |
| 2024-01-19 | 0.820 | 0.820 | 0.800 | 0.800 | 80.000 | 492,952 |
| 2024-01-18 | 0.825 | 0.840 | 0.800 | 0.825 | 82.500 | 459,434 |
| 2024-01-17 | 0.825 | 0.845 | 0.825 | 0.825 | 82.500 | 29,176 |
| 2024-01-16 | 0.825 | 0.825 | 0.825 | 0.825 | 82.500 | 0 |
| 2024-01-15 | 0.850 | 0.850 | 0.810 | 0.825 | 82.500 | 114,489 |
| 2024-01-12 | 0.825 | 0.850 | 0.810 | 0.825 | 82.500 | 158,470 |
| 2024-01-11 | 0.850 | 0.900 | 0.825 | 0.825 | 82.500 | 2,742,581 |
| 2024-01-10 | 0.850 | 0.899 | 0.810 | 0.850 | 85.000 | 191,346 |
| 2024-01-09 | 0.890 | 0.890 | 0.850 | 0.850 | 85.000 | 294,274 |
| 2024-01-08 | 0.900 | 0.940 | 0.851 | 0.900 | 90.000 | 1,702,449 |
| 2024-01-05 | 0.875 | 0.954 | 0.855 | 0.900 | 90.000 | 1,540,110 |
| 2024-01-04 | 0.810 | 0.903 | 0.810 | 0.875 | 87.500 | 1,745,000 |
| 2024-01-03 | 0.800 | 0.853 | 0.770 | 0.800 | 80.000 | 21,250,000 |
| 2024-01-02 | 0.800 | 0.850 | 0.800 | 0.800 | 80.000 | 3,431,337 |
| 2023-12-29 | 0.800 | 0.850 | 0.800 | 0.800 | 80.000 | 180,000 |
| 2023-12-28 | 0.800 | 0.850 | 0.800 | 0.800 | 80.000 | 1,665,511 |
| 2023-12-27 | 0.800 | 0.838 | 0.800 | 0.800 | 80.000 | 982,632 |
| 2023-12-22 | 0.800 | 0.825 | 0.800 | 0.800 | 80.000 | 96,802 |
| 2023-12-21 | 0.825 | 0.830 | 0.767 | 0.800 | 80.000 | 8,731,200 |
| 2023-12-20 | 0.825 | 0.840 | 0.825 | 0.825 | 82.500 | 296,705 |
| 2023-12-19 | 0.825 | 0.825 | 0.808 | 0.825 | 82.500 | 2,107,875 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.