Eurasia Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | 2.350 | 4.050 | 1.700 | 2.100 | 2.100 | 104,025,695 |
| 2024-06-26 | 2.225 | 2.500 | 2.100 | 2.350 | 2.350 | 6,292,432 |
| 2024-06-25 | 2.375 | 2.450 | 2.100 | 2.225 | 2.225 | 3,192,768 |
| 2024-06-24 | 2.400 | 2.500 | 2.100 | 2.375 | 2.375 | 12,332,030 |
| 2024-06-21 | 2.600 | 2.740 | 2.200 | 2.400 | 2.400 | 20,396,740 |
| 2024-06-20 | 2.775 | 2.800 | 2.500 | 2.600 | 2.600 | 9,187,819 |
| 2024-06-19 | 2.800 | 2.949 | 2.400 | 2.775 | 2.775 | 6,914,701 |
| 2024-06-18 | 2.850 | 3.200 | 2.765 | 2.800 | 2.800 | 11,528,420 |
| 2024-06-17 | 2.600 | 3.500 | 2.600 | 2.850 | 2.850 | 41,509,953 |
| 2024-06-14 | 3.100 | 3.129 | 2.385 | 2.600 | 2.600 | 32,541,369 |
| 2024-06-13 | 3.300 | 3.740 | 2.800 | 3.050 | 3.050 | 43,055,340 |
| 2024-06-12 | 3.550 | 4.250 | 2.700 | 3.200 | 3.200 | 103,879,398 |
| 2024-06-11 | 2.050 | 3.900 | 1.700 | 3.475 | 3.475 | 191,991,203 |
| 2024-06-10 | 3.750 | 7.500 | 1.600 | 2.000 | 2.000 | 218,666,000 |
| 2024-06-07 | 2.225 | 4.370 | 1.968 | 3.800 | 3.800 | 117,790,797 |
| 2024-06-06 | 1.925 | 2.400 | 1.650 | 2.225 | 2.225 | 28,267,930 |
| 2024-06-05 | 2.300 | 2.480 | 1.685 | 1.950 | 1.950 | 54,141,633 |
| 2024-06-04 | 1.425 | 2.500 | 1.390 | 2.300 | 2.300 | 61,164,848 |
| 2024-06-03 | 1.375 | 1.450 | 1.350 | 1.425 | 1.425 | 1,608,731 |
| 2024-05-31 | 1.400 | 1.450 | 1.350 | 1.375 | 1.375 | 2,491,349 |
| 2024-05-30 | 1.425 | 1.450 | 1.380 | 1.400 | 1.400 | 2,228,324 |
| 2024-05-29 | 1.425 | 1.450 | 1.400 | 1.425 | 1.425 | 1,000,713 |
| 2024-05-28 | 1.425 | 1.450 | 1.400 | 1.425 | 1.425 | 1,288,716 |
| 2024-05-24 | 1.425 | 1.450 | 1.350 | 1.425 | 1.425 | 4,924,593 |
| 2024-05-23 | 1.425 | 1.450 | 1.413 | 1.425 | 1.425 | 755,500 |
| 2024-05-22 | 1.450 | 1.500 | 1.400 | 1.425 | 1.425 | 1,470,437 |
| 2024-05-21 | 1.450 | 1.500 | 1.422 | 1.450 | 1.450 | 2,277,098 |
| 2024-05-20 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 1,951,321 |
| 2024-05-17 | 1.475 | 1.500 | 1.400 | 1.450 | 1.450 | 2,041,046 |
| 2024-05-16 | 1.475 | 1.500 | 1.450 | 1.475 | 1.475 | 1,194,069 |
| 2024-05-15 | 1.425 | 1.500 | 1.400 | 1.475 | 1.475 | 774,743 |
| 2024-05-14 | 1.450 | 1.454 | 1.400 | 1.425 | 1.425 | 2,841,684 |
| 2024-05-13 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 989,600 |
| 2024-05-10 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 6,779,637 |
| 2024-05-09 | 1.500 | 1.550 | 1.400 | 1.450 | 1.450 | 4,943,295 |
| 2024-05-08 | 1.500 | 1.550 | 1.422 | 1.500 | 1.500 | 982,911 |
| 2024-05-07 | 1.450 | 1.550 | 1.350 | 1.350 | 1.350 | 9,149,689 |
| 2024-05-03 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 2,916,033 |
| 2024-05-02 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 1,417,762 |
| 2024-05-01 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 2,137,337 |
| 2024-04-30 | 1.450 | 1.500 | 1.400 | 1.450 | 1.450 | 3,466,693 |
| 2024-04-29 | 1.500 | 1.500 | 1.400 | 1.450 | 1.450 | 1,943,442 |
| 2024-04-26 | 1.500 | 1.550 | 1.452 | 1.500 | 1.500 | 3,051,813 |
| 2024-04-25 | 1.500 | 1.550 | 1.450 | 1.500 | 1.500 | 2,646,674 |
| 2024-04-24 | 1.500 | 1.550 | 1.450 | 1.500 | 1.500 | 1,536,776 |
| 2024-04-23 | 1.500 | 1.550 | 1.450 | 1.500 | 1.500 | 3,218,602 |
| 2024-04-22 | 1.475 | 1.550 | 1.450 | 1.500 | 1.500 | 6,979,841 |
| 2024-04-19 | 1.500 | 1.550 | 1.450 | 1.475 | 1.475 | 6,134,907 |
| 2024-04-18 | 1.500 | 1.550 | 1.450 | 1.500 | 1.500 | 2,570,928 |
| 2024-04-17 | 1.500 | 1.550 | 1.450 | 1.500 | 1.500 | 1,845,848 |
| 2024-04-16 | 1.525 | 1.550 | 1.450 | 1.500 | 1.500 | 2,371,614 |
| 2024-04-15 | 1.525 | 1.550 | 1.500 | 1.525 | 1.525 | 1,521,684 |
| 2024-04-12 | 1.575 | 1.600 | 1.505 | 1.525 | 1.525 | 6,258,512 |
| 2024-04-11 | 1.500 | 1.600 | 1.490 | 1.575 | 1.575 | 8,538,107 |
| 2024-04-10 | 1.500 | 1.550 | 1.450 | 1.500 | 1.500 | 2,683,569 |
| 2024-04-09 | 1.500 | 1.550 | 1.450 | 1.500 | 1.500 | 13,720,980 |
| 2024-04-08 | 1.550 | 1.580 | 1.480 | 1.500 | 1.500 | 7,283,861 |
| 2024-04-05 | 1.475 | 1.580 | 1.463 | 1.550 | 1.550 | 5,655,987 |
| 2024-04-04 | 1.475 | 1.500 | 1.460 | 1.475 | 1.475 | 5,249,287 |
| 2024-04-03 | 1.525 | 1.550 | 1.400 | 1.475 | 1.475 | 3,569,331 |
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.