Eastinco Mining & Exploration PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 51.000 | 51.250 | 51.000 | 51.000 | 51.000 | 140 |
| 2024-11-27 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2024-11-26 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2024-11-25 | 50.200 | 51.500 | 50.200 | 51.000 | 51.000 | 24,500 |
| 2024-11-22 | 50.000 | 52.000 | 50.000 | 50.000 | 50.000 | 60,000 |
| 2024-11-21 | 49.500 | 51.500 | 46.000 | 50.000 | 50.000 | 75,055 |
| 2024-11-20 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 0 |
| 2024-11-19 | 49.000 | 50.000 | 45.000 | 49.000 | 49.000 | 40,008 |
| 2024-11-18 | 49.000 | 49.000 | 48.000 | 49.000 | 49.000 | 40,000 |
| 2024-11-15 | 49.000 | 51.750 | 49.000 | 49.000 | 49.000 | 98 |
| 2024-11-14 | 49.000 | 51.750 | 49.000 | 49.000 | 49.000 | 118 |
| 2024-11-13 | 49.000 | 53.000 | 49.000 | 49.000 | 49.000 | 50,000 |
| 2024-11-12 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2024-11-11 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2024-11-08 | 49.000 | 53.000 | 45.000 | 49.000 | 49.000 | 82 |
| 2024-11-07 | 49.000 | 52.000 | 45.000 | 49.000 | 49.000 | 44 |
| 2024-11-06 | 49.000 | 52.000 | 49.000 | 49.000 | 49.000 | 193 |
| 2024-11-05 | 49.000 | 52.000 | 49.000 | 49.000 | 49.000 | 1,923 |
| 2024-11-04 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2024-11-01 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2024-10-31 | 49.000 | 53.000 | 45.000 | 49.000 | 49.000 | 49 |
| 2024-10-30 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2024-10-29 | 49.000 | 52.700 | 49.000 | 49.000 | 49.000 | 80 |
| 2024-10-28 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2024-10-25 | 49.000 | 51.000 | 49.000 | 49.000 | 49.000 | 30,000 |
| 2024-10-24 | 49.000 | 50.000 | 49.000 | 49.000 | 49.000 | 30,000 |
| 2024-10-23 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2024-10-22 | 49.000 | 53.000 | 49.000 | 49.000 | 49.000 | 324 |
| 2024-10-21 | 49.000 | 53.000 | 49.000 | 49.000 | 49.000 | 70,015 |
| 2024-10-18 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 0 |
| 2024-10-17 | 49.000 | 53.000 | 49.000 | 49.000 | 49.000 | 61,119 |
| 2024-10-16 | 53.500 | 53.500 | 50.000 | 53.500 | 53.500 | 36,000 |
| 2024-10-15 | 53.500 | 55.950 | 53.500 | 53.500 | 53.500 | 109 |
| 2024-10-14 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 0 |
| 2024-10-11 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 0 |
| 2024-10-10 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 0 |
| 2024-10-09 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 0 |
| 2024-10-08 | 53.500 | 57.000 | 53.500 | 53.500 | 53.500 | 1,000 |
| 2024-10-07 | 53.500 | 55.950 | 53.500 | 53.500 | 53.500 | 109 |
| 2024-10-04 | 53.500 | 55.950 | 53.500 | 53.500 | 53.500 | 108 |
| 2024-10-03 | 53.500 | 55.000 | 50.000 | 53.500 | 53.500 | 20,528 |
| 2024-10-02 | 53.500 | 57.000 | 53.500 | 53.500 | 53.500 | 21 |
| 2024-10-01 | 53.500 | 55.950 | 53.500 | 53.500 | 53.500 | 22,599 |
| 2024-09-30 | 53.500 | 53.500 | 50.000 | 53.500 | 53.500 | 1 |
| 2024-09-27 | 53.500 | 53.500 | 53.000 | 53.500 | 53.500 | 25,285 |
| 2024-09-26 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 0 |
| 2024-09-25 | 53.500 | 57.000 | 50.000 | 53.500 | 53.500 | 1,945 |
| 2024-09-24 | 51.500 | 52.500 | 48.250 | 52.500 | 52.500 | 35,816 |
| 2024-09-23 | 55.000 | 55.000 | 48.000 | 51.500 | 51.500 | 45,923 |
| 2024-09-20 | 56.500 | 56.500 | 56.000 | 56.500 | 56.500 | 217 |
| 2024-09-19 | 56.500 | 56.500 | 50.000 | 56.500 | 56.500 | 25,000 |
| 2024-09-18 | 56.500 | 56.500 | 56.500 | 56.500 | 56.500 | 0 |
| 2024-09-17 | 56.500 | 57.000 | 56.500 | 56.500 | 56.500 | 211 |
| 2024-09-16 | 56.500 | 56.500 | 53.000 | 56.500 | 56.500 | 12 |
| 2024-09-13 | 57.500 | 57.650 | 55.000 | 56.500 | 56.500 | 4,286 |
| 2024-09-12 | 57.500 | 57.500 | 48.000 | 57.500 | 57.500 | 212,999 |
| 2024-09-11 | 58.500 | 60.000 | 57.000 | 58.500 | 58.500 | 25,112 |
| 2024-09-10 | 58.500 | 58.500 | 56.000 | 58.500 | 58.500 | 1,244 |
| 2024-09-09 | 58.500 | 59.000 | 58.500 | 58.500 | 58.500 | 25,000 |
| 2024-09-06 | 58.500 | 59.500 | 58.500 | 58.500 | 58.500 | 25,000 |
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.