Eurasia Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | 1.500 | 1.550 | 1.450 | 1.525 | 1.525 | 5,961,851 |
| 2024-03-28 | 1.500 | 1.550 | 1.460 | 1.500 | 1.500 | 3,733,200 |
| 2024-03-27 | 1.500 | 1.550 | 1.470 | 1.500 | 1.500 | 1,386,475 |
| 2024-03-26 | 1.475 | 1.550 | 1.450 | 1.500 | 1.500 | 6,276,171 |
| 2024-03-25 | 1.475 | 1.500 | 1.450 | 1.475 | 1.475 | 1,209,878 |
| 2024-03-22 | 1.500 | 1.550 | 1.450 | 1.475 | 1.475 | 2,993,062 |
| 2024-03-21 | 1.525 | 1.550 | 1.450 | 1.500 | 1.500 | 3,046,587 |
| 2024-03-20 | 1.500 | 1.550 | 1.450 | 1.525 | 1.525 | 1,403,531 |
| 2024-03-19 | 1.500 | 1.550 | 1.450 | 1.500 | 1.500 | 606,737 |
| 2024-03-18 | 1.550 | 1.600 | 1.450 | 1.500 | 1.500 | 2,397,072 |
| 2024-03-15 | 1.500 | 1.600 | 1.460 | 1.550 | 1.550 | 2,514,633 |
| 2024-03-14 | 1.450 | 1.550 | 1.400 | 1.500 | 1.500 | 2,588,134 |
| 2024-03-13 | 1.525 | 1.550 | 1.380 | 1.450 | 1.450 | 3,387,382 |
| 2024-03-12 | 1.481 | 1.600 | 1.481 | 1.525 | 1.525 | 2,575,347 |
| 2024-03-11 | 1.500 | 1.540 | 1.422 | 1.475 | 1.475 | 3,386,217 |
| 2024-03-08 | 1.475 | 1.545 | 1.450 | 1.500 | 1.500 | 1,620,146 |
| 2024-03-07 | 1.550 | 1.565 | 1.420 | 1.475 | 1.475 | 2,609,672 |
| 2024-03-06 | 1.550 | 1.690 | 1.450 | 1.550 | 1.550 | 3,412,193 |
| 2024-03-05 | 1.460 | 1.640 | 1.460 | 1.550 | 1.550 | 3,931,378 |
| 2024-03-04 | 1.450 | 1.500 | 1.430 | 1.450 | 1.450 | 2,827,813 |
| 2024-03-01 | 1.450 | 1.500 | 1.430 | 1.450 | 1.450 | 1,967,216 |
| 2024-02-29 | 1.475 | 1.550 | 1.400 | 1.450 | 1.450 | 2,069,170 |
| 2024-02-28 | 1.550 | 1.590 | 1.423 | 1.475 | 1.475 | 2,675,607 |
| 2024-02-27 | 1.600 | 1.650 | 1.520 | 1.550 | 1.550 | 3,300,795 |
| 2024-02-26 | 1.625 | 1.700 | 1.560 | 1.600 | 1.600 | 1,838,037 |
| 2024-02-23 | 1.900 | 2.000 | 1.570 | 1.625 | 1.625 | 16,468,980 |
| 2024-02-22 | 1.550 | 1.998 | 1.423 | 1.900 | 1.900 | 9,322,214 |
| 2024-02-21 | 1.450 | 1.580 | 1.400 | 1.550 | 1.550 | 2,643,764 |
| 2024-02-20 | 1.500 | 1.580 | 1.436 | 1.450 | 1.450 | 3,099,883 |
| 2024-02-19 | 1.500 | 1.580 | 1.420 | 1.500 | 1.500 | 3,128,164 |
| 2024-02-16 | 1.550 | 1.585 | 1.400 | 1.500 | 1.500 | 2,580,926 |
| 2024-02-15 | 1.550 | 1.600 | 1.465 | 1.550 | 1.550 | 7,021,909 |
| 2024-02-14 | 1.550 | 1.650 | 1.535 | 1.550 | 1.550 | 8,927,360 |
| 2024-02-13 | 1.650 | 1.700 | 1.550 | 1.550 | 1.550 | 2,489,999 |
| 2024-02-12 | 1.550 | 1.800 | 1.500 | 1.650 | 1.650 | 8,169,540 |
| 2024-02-09 | 1.600 | 1.650 | 1.400 | 1.400 | 1.400 | 8,245,993 |
| 2024-02-08 | 1.650 | 1.690 | 1.550 | 1.600 | 1.600 | 5,108,380 |
| 2024-02-07 | 1.725 | 1.800 | 1.500 | 1.500 | 1.500 | 14,275,820 |
| 2024-02-06 | 1.725 | 1.800 | 1.660 | 1.725 | 1.725 | 2,393,628 |
| 2024-02-05 | 1.800 | 1.845 | 1.630 | 1.725 | 1.725 | 12,869,170 |
| 2024-02-02 | 1.850 | 1.900 | 1.754 | 1.800 | 1.800 | 1,407,377 |
| 2024-02-01 | 1.850 | 1.970 | 1.820 | 1.850 | 1.850 | 4,454,655 |
| 2024-01-31 | 1.775 | 1.900 | 1.700 | 1.850 | 1.850 | 4,713,441 |
| 2024-01-30 | 1.800 | 1.835 | 1.650 | 1.725 | 1.725 | 10,064,960 |
| 2024-01-29 | 1.800 | 1.900 | 1.720 | 1.800 | 1.800 | 3,454,660 |
| 2024-01-26 | 1.850 | 1.900 | 1.720 | 1.800 | 1.800 | 4,985,269 |
| 2024-01-25 | 1.900 | 1.950 | 1.765 | 1.775 | 1.775 | 2,103,292 |
| 2024-01-24 | 1.875 | 1.950 | 1.791 | 1.900 | 1.900 | 4,421,322 |
| 2024-01-23 | 1.750 | 1.925 | 1.700 | 1.875 | 1.875 | 2,794,133 |
| 2024-01-22 | 1.875 | 2.100 | 1.680 | 1.750 | 1.750 | 8,225,544 |
| 2024-01-19 | 1.875 | 1.950 | 1.851 | 1.875 | 1.875 | 1,744,357 |
| 2024-01-18 | 1.950 | 2.000 | 1.800 | 1.875 | 1.875 | 3,340,036 |
| 2024-01-17 | 1.850 | 2.000 | 1.800 | 1.950 | 1.950 | 2,377,985 |
| 2024-01-16 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 4,205,392 |
| 2024-01-15 | 1.825 | 1.950 | 1.800 | 1.850 | 1.850 | 3,235,463 |
| 2024-01-12 | 1.950 | 2.000 | 1.750 | 1.825 | 1.825 | 6,570,396 |
| 2024-01-11 | 1.850 | 2.200 | 1.800 | 1.950 | 1.950 | 8,890,683 |
| 2024-01-10 | 1.900 | 1.900 | 1.800 | 1.850 | 1.850 | 7,696,334 |
| 2024-01-09 | 1.900 | 1.950 | 1.850 | 1.900 | 1.900 | 2,516,432 |
| 2024-01-08 | 1.925 | 2.000 | 1.850 | 1.900 | 1.900 | 3,824,776 |
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.