Eurasia Mining historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-05	1.950	2.000	1.850	1.925	1.925	1,533,924
2024-01-04	1.950	2.050	1.900	1.950	1.950	1,963,132
2024-01-03	2.050	2.100	1.850	1.950	1.950	4,523,527
2024-01-02	2.050	2.100	2.000	2.050	2.050	1,714,528
2023-12-29	1.975	2.200	1.900	2.050	2.050	3,702,830
2023-12-28	2.050	2.100	1.900	1.900	1.900	4,081,709
2023-12-27	2.150	2.200	2.000	2.060	2.060	4,038,950
2023-12-22	2.100	2.200	2.000	2.150	2.150	2,655,145
2023-12-21	2.300	2.380	2.060	2.100	2.100	4,498,839
2023-12-20	2.200	2.600	2.100	2.300	2.300	9,553,316
2023-12-19	2.100	2.400	2.100	2.200	2.200	7,290,330
2023-12-18	2.350	2.400	2.000	2.000	2.000	6,756,548
2023-12-15	2.200	2.500	2.173	2.350	2.350	6,447,350
2023-12-14	2.225	2.500	2.100	2.200	2.200	18,835,971
2023-12-13	1.655	2.190	1.655	2.075	2.075	18,429,539
2023-12-12	1.500	1.849	1.450	1.600	1.600	10,180,840
2023-12-11	1.500	1.549	1.450	1.500	1.500	3,371,615
2023-12-08	1.475	1.600	1.450	1.500	1.500	10,270,720
2023-12-07	1.650	1.700	1.283	1.475	1.475	52,507,473
2023-12-06	1.975	2.050	1.909	1.950	1.950	1,967,522
2023-12-05	1.900	2.030	1.850	1.975	1.975	1,617,796
2023-12-04	1.900	1.950	1.850	1.900	1.900	4,114,536
2023-12-01	1.925	2.000	1.850	1.900	1.900	3,027,085
2023-11-30	1.925	2.000	1.850	1.925	1.925	1,186,438
2023-11-29	2.000	2.050	1.800	1.925	1.925	6,359,422
2023-11-28	2.000	2.050	1.950	2.000	2.000	1,723,587
2023-11-27	2.050	2.100	1.950	2.000	2.000	1,466,152
2023-11-24	2.050	2.150	2.000	2.050	2.050	2,298,342
2023-11-23	1.975	2.100	1.900	2.050	2.050	1,608,845
2023-11-22	1.975	2.050	1.900	1.975	1.975	1,680,619
2023-11-21	2.075	2.150	1.900	1.975	1.975	2,590,248
2023-11-20	2.025	2.150	2.000	2.075	2.075	3,745,550
2023-11-17	2.100	2.200	1.900	2.025	2.025	2,059,266
2023-11-16	2.000	2.175	1.900	2.100	2.100	2,938,755
2023-11-15	2.050	2.100	1.900	2.000	2.000	2,624,521
2023-11-14	2.000	2.200	1.900	2.050	2.050	6,449,945
2023-11-13	2.000	2.100	1.900	2.000	2.000	1,864,554
2023-11-10	2.050	2.100	1.900	2.000	2.000	7,109,517
2023-11-09	2.000	2.150	2.000	2.050	2.050	4,997,931
2023-11-08	2.025	2.140	1.900	2.000	2.000	6,435,754
2023-11-07	2.050	2.100	1.800	2.025	2.025	10,407,590
2023-11-06	1.700	2.168	1.520	2.050	2.050	26,510,400
2023-11-03	2.700	2.769	1.500	2.025	2.025	128,670,305
2023-11-02	2.700	2.800	2.600	2.700	2.700	1,693,441
2023-11-01	2.650	2.750	2.600	2.700	2.700	1,611,450
2023-10-31	2.650	2.700	2.550	2.650	2.650	2,908,767
2023-10-30	2.850	3.000	2.600	2.650	2.650	1,596,196
2023-10-27	2.600	3.000	2.530	2.850	2.850	6,421,898
2023-10-26	2.750	2.853	2.500	2.600	2.600	4,503,136
2023-10-25	2.400	3.000	2.315	2.800	2.800	6,778,000
2023-10-24	2.350	2.700	2.300	2.400	2.400	6,605,122
2023-10-23	2.300	2.500	2.200	2.350	2.350	5,087,165
2023-10-20	2.450	2.600	2.215	2.300	2.300	3,424,021
2023-10-19	2.200	2.690	2.178	2.200	2.200	5,917,555
2023-10-18	2.150	2.300	2.000	2.200	2.200	1,585,182
2023-10-17	2.200	2.249	2.025	2.150	2.150	6,056,251
2023-10-16	2.225	2.280	2.113	2.200	2.200	3,401,842
2023-10-13	2.325	2.396	2.233	2.250	2.250	3,801,221
2023-10-12	2.390	2.390	2.255	2.325	2.325	3,243,901
2023-10-11	2.400	2.490	2.300	2.400	2.400	4,711,949

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.