Eurasia Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-10 | 2.400 | 2.490 | 2.330 | 2.400 | 2.400 | 1,766,465 |
| 2023-10-09 | 2.540 | 2.540 | 2.320 | 2.400 | 2.400 | 4,674,798 |
| 2023-10-06 | 2.450 | 2.640 | 2.428 | 2.575 | 2.575 | 1,911,104 |
| 2023-10-05 | 2.575 | 2.600 | 2.300 | 2.450 | 2.450 | 3,736,108 |
| 2023-10-04 | 2.525 | 2.670 | 2.400 | 2.575 | 2.575 | 2,465,719 |
| 2023-10-03 | 2.625 | 2.719 | 2.300 | 2.525 | 2.525 | 4,773,861 |
| 2023-10-02 | 2.750 | 2.850 | 2.500 | 2.625 | 2.625 | 3,374,286 |
| 2023-09-29 | 2.850 | 2.850 | 2.500 | 2.750 | 2.750 | 990,053 |
| 2023-09-28 | 2.625 | 2.850 | 2.500 | 2.750 | 2.750 | 3,950,318 |
| 2023-09-27 | 2.750 | 2.850 | 2.500 | 2.625 | 2.625 | 3,747,283 |
| 2023-09-26 | 2.750 | 2.890 | 2.660 | 2.750 | 2.750 | 1,776,450 |
| 2023-09-25 | 2.875 | 2.980 | 2.550 | 2.750 | 2.750 | 5,920,507 |
| 2023-09-22 | 2.875 | 3.000 | 2.750 | 2.875 | 2.875 | 2,178,946 |
| 2023-09-21 | 2.875 | 3.100 | 2.800 | 2.875 | 2.875 | 1,853,780 |
| 2023-09-20 | 2.875 | 3.000 | 2.750 | 2.875 | 2.875 | 1,427,964 |
| 2023-09-19 | 2.450 | 3.000 | 2.450 | 2.875 | 2.875 | 4,076,173 |
| 2023-09-18 | 3.000 | 3.070 | 2.770 | 2.875 | 2.875 | 2,291,485 |
| 2023-09-15 | 2.875 | 3.100 | 2.750 | 3.000 | 3.000 | 1,411,788 |
| 2023-09-14 | 3.000 | 3.020 | 2.875 | 2.875 | 2.875 | 1,836,343 |
| 2023-09-13 | 2.875 | 3.080 | 2.750 | 3.000 | 3.000 | 2,038,413 |
| 2023-09-12 | 3.000 | 3.070 | 2.750 | 2.875 | 2.875 | 1,889,734 |
| 2023-09-11 | 3.000 | 3.250 | 2.856 | 3.000 | 3.000 | 1,734,469 |
| 2023-09-08 | 2.925 | 3.250 | 2.750 | 2.900 | 2.900 | 3,262,354 |
| 2023-09-07 | 2.880 | 3.000 | 2.880 | 2.925 | 2.925 | 2,059,176 |
| 2023-09-06 | 3.000 | 3.000 | 2.500 | 2.750 | 2.750 | 1,735,340 |
| 2023-09-05 | 3.000 | 3.190 | 2.855 | 3.000 | 3.000 | 2,716,496 |
| 2023-09-04 | 3.000 | 3.140 | 2.900 | 3.000 | 3.000 | 2,726,598 |
| 2023-09-01 | 3.000 | 3.200 | 2.750 | 3.000 | 3.000 | 3,113,432 |
| 2023-08-31 | 2.875 | 3.240 | 2.750 | 3.000 | 3.000 | 4,260,193 |
| 2023-08-30 | 2.875 | 3.080 | 2.750 | 2.875 | 2.875 | 2,215,349 |
| 2023-08-29 | 3.000 | 3.120 | 2.750 | 2.875 | 2.875 | 1,949,218 |
| 2023-08-25 | 3.000 | 3.250 | 2.900 | 3.000 | 3.000 | 3,937,389 |
| 2023-08-24 | 2.875 | 3.250 | 2.750 | 3.000 | 3.000 | 3,364,373 |
| 2023-08-23 | 2.750 | 3.040 | 2.500 | 2.875 | 2.875 | 3,776,279 |
| 2023-08-22 | 2.875 | 3.000 | 2.750 | 2.750 | 2.750 | 1,601,099 |
| 2023-08-21 | 2.875 | 2.980 | 2.750 | 2.875 | 2.875 | 1,047,599 |
| 2023-08-18 | 3.000 | 3.000 | 2.800 | 2.875 | 2.875 | 2,670,172 |
| 2023-08-17 | 3.000 | 3.000 | 2.750 | 3.000 | 3.000 | 1,025,776 |
| 2023-08-16 | 3.000 | 3.070 | 2.890 | 3.000 | 3.000 | 1,726,492 |
| 2023-08-15 | 3.000 | 3.100 | 2.750 | 3.000 | 3.000 | 1,327,387 |
| 2023-08-14 | 3.000 | 3.250 | 2.500 | 3.000 | 3.000 | 3,588,178 |
| 2023-08-11 | 2.875 | 3.300 | 2.860 | 3.000 | 3.000 | 1,919,943 |
| 2023-08-10 | 2.875 | 3.250 | 2.500 | 2.875 | 2.875 | 5,111,573 |
| 2023-08-09 | 3.000 | 3.100 | 2.800 | 2.875 | 2.875 | 1,572,041 |
| 2023-08-08 | 3.000 | 3.020 | 2.750 | 3.000 | 3.000 | 2,192,625 |
| 2023-08-07 | 3.000 | 3.150 | 2.750 | 3.000 | 3.000 | 3,419,432 |
| 2023-08-04 | 3.000 | 3.150 | 2.700 | 3.000 | 3.000 | 5,499,429 |
| 2023-08-03 | 2.850 | 3.400 | 2.850 | 3.000 | 3.000 | 3,418,305 |
| 2023-08-02 | 2.975 | 3.128 | 2.550 | 2.750 | 2.750 | 9,923,392 |
| 2023-08-01 | 2.850 | 3.190 | 2.786 | 2.975 | 2.975 | 4,913,137 |
| 2023-07-31 | 2.750 | 3.120 | 2.580 | 3.000 | 3.000 | 6,422,148 |
| 2023-07-28 | 2.750 | 2.950 | 2.500 | 2.750 | 2.750 | 2,704,429 |
| 2023-07-27 | 2.750 | 2.970 | 2.500 | 2.750 | 2.750 | 3,117,503 |
| 2023-07-26 | 2.750 | 3.230 | 2.500 | 2.750 | 2.750 | 14,190,820 |
| 2023-07-25 | 2.750 | 2.980 | 2.500 | 2.750 | 2.750 | 3,282,342 |
| 2023-07-24 | 2.625 | 2.830 | 2.500 | 2.750 | 2.750 | 1,972,207 |
| 2023-07-21 | 2.750 | 3.000 | 2.500 | 2.625 | 2.625 | 5,842,172 |
| 2023-07-20 | 2.750 | 2.820 | 2.640 | 2.750 | 2.750 | 2,161,049 |
| 2023-07-19 | 2.750 | 2.840 | 2.500 | 2.750 | 2.750 | 2,458,064 |
| 2023-07-18 | 2.750 | 2.890 | 2.503 | 2.625 | 2.625 | 3,932,701 |
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.