Eurasia Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-17 | 3.000 | 3.130 | 2.500 | 2.750 | 2.750 | 9,913,257 |
| 2023-07-14 | 2.875 | 3.140 | 2.750 | 3.000 | 3.000 | 2,269,369 |
| 2023-07-13 | 3.000 | 3.069 | 2.866 | 2.875 | 2.875 | 2,868,723 |
| 2023-07-12 | 3.000 | 3.140 | 2.750 | 3.000 | 3.000 | 3,047,420 |
| 2023-07-11 | 3.000 | 3.100 | 2.944 | 3.000 | 3.000 | 1,950,481 |
| 2023-07-10 | 2.875 | 3.100 | 2.750 | 3.000 | 3.000 | 1,924,096 |
| 2023-07-07 | 3.000 | 3.045 | 2.750 | 2.875 | 2.875 | 1,581,761 |
| 2023-07-06 | 3.000 | 3.070 | 2.500 | 3.000 | 3.000 | 2,238,086 |
| 2023-07-05 | 2.875 | 3.250 | 2.750 | 3.000 | 3.000 | 6,004,736 |
| 2023-07-04 | 3.000 | 3.190 | 2.870 | 2.875 | 2.875 | 4,439,280 |
| 2023-07-03 | 2.600 | 3.500 | 2.600 | 2.800 | 2.800 | 18,846,189 |
| 2023-06-30 | 3.125 | 3.240 | 2.350 | 2.625 | 2.625 | 13,387,030 |
| 2023-06-29 | 3.125 | 3.220 | 3.000 | 3.125 | 3.125 | 3,279,252 |
| 2023-06-28 | 3.125 | 3.250 | 3.000 | 3.125 | 3.125 | 3,488,063 |
| 2023-06-27 | 3.250 | 3.280 | 3.000 | 3.125 | 3.125 | 2,449,859 |
| 2023-06-26 | 3.375 | 3.390 | 3.000 | 3.250 | 3.250 | 2,361,461 |
| 2023-06-23 | 3.000 | 3.500 | 2.750 | 3.375 | 3.375 | 6,334,139 |
| 2023-06-22 | 3.000 | 3.170 | 2.750 | 3.000 | 3.000 | 1,626,281 |
| 2023-06-21 | 3.125 | 3.230 | 2.926 | 3.000 | 3.000 | 5,015,852 |
| 2023-06-20 | 3.125 | 3.250 | 2.997 | 3.125 | 3.125 | 4,025,576 |
| 2023-06-19 | 3.250 | 3.495 | 3.000 | 3.125 | 3.125 | 1,898,625 |
| 2023-06-16 | 3.125 | 3.500 | 3.000 | 3.250 | 3.250 | 4,445,952 |
| 2023-06-15 | 3.250 | 3.330 | 3.060 | 3.125 | 3.125 | 4,292,221 |
| 2023-06-14 | 3.125 | 3.340 | 3.000 | 3.250 | 3.250 | 3,894,205 |
| 2023-06-13 | 3.000 | 3.220 | 2.800 | 3.125 | 3.125 | 3,359,921 |
| 2023-06-12 | 3.000 | 3.370 | 2.778 | 2.900 | 2.900 | 3,645,952 |
| 2023-06-09 | 3.125 | 3.245 | 2.750 | 3.000 | 3.000 | 2,607,128 |
| 2023-06-08 | 3.250 | 3.500 | 3.000 | 3.125 | 3.125 | 6,071,768 |
| 2023-06-07 | 3.125 | 3.498 | 3.000 | 3.125 | 3.125 | 6,352,228 |
| 2023-06-06 | 3.125 | 3.250 | 3.000 | 3.125 | 3.125 | 3,232,231 |
| 2023-06-05 | 2.875 | 3.500 | 2.750 | 3.125 | 3.125 | 12,237,540 |
| 2023-06-02 | 2.750 | 3.000 | 2.750 | 2.875 | 2.875 | 3,451,489 |
| 2023-06-01 | 2.750 | 3.000 | 2.500 | 2.875 | 2.875 | 6,288,089 |
| 2023-05-31 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 2,951,874 |
| 2023-05-30 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 4,168,870 |
| 2023-05-26 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 2,488,525 |
| 2023-05-25 | 2.381 | 3.000 | 2.381 | 2.750 | 2.750 | 3,760,281 |
| 2023-05-24 | 2.250 | 3.000 | 2.187 | 2.375 | 2.375 | 4,232,095 |
| 2023-05-23 | 2.375 | 2.632 | 2.000 | 2.250 | 2.250 | 11,082,700 |
| 2023-05-22 | 2.750 | 3.000 | 2.375 | 2.375 | 2.375 | 4,543,556 |
| 2023-05-19 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 4,097,732 |
| 2023-05-18 | 2.625 | 3.000 | 2.500 | 2.560 | 2.560 | 3,113,057 |
| 2023-05-17 | 2.500 | 2.750 | 2.250 | 2.625 | 2.625 | 4,921,433 |
| 2023-05-16 | 2.625 | 2.750 | 2.450 | 2.500 | 2.500 | 2,089,053 |
| 2023-05-15 | 2.875 | 3.250 | 2.500 | 2.625 | 2.625 | 3,051,695 |
| 2023-05-12 | 2.750 | 3.190 | 2.250 | 2.875 | 2.875 | 7,815,668 |
| 2023-05-11 | 2.700 | 3.000 | 2.300 | 2.750 | 2.750 | 5,773,549 |
| 2023-05-10 | 2.650 | 3.250 | 1.800 | 2.750 | 2.750 | 29,118,010 |
| 2023-05-09 | 3.000 | 3.250 | 2.442 | 2.540 | 2.540 | 34,725,566 |
| 2023-05-05 | 3.125 | 3.280 | 2.910 | 3.280 | 3.280 | 8,970,728 |
| 2023-05-04 | 3.375 | 3.500 | 3.000 | 3.200 | 3.200 | 3,975,735 |
| 2023-05-03 | 3.500 | 3.750 | 3.250 | 3.375 | 3.375 | 1,781,202 |
| 2023-05-02 | 3.500 | 3.750 | 3.000 | 3.500 | 3.500 | 7,335,070 |
| 2023-04-28 | 3.500 | 3.750 | 3.250 | 3.500 | 3.500 | 4,723,904 |
| 2023-04-27 | 3.500 | 3.750 | 3.250 | 3.500 | 3.500 | 4,050,333 |
| 2023-04-26 | 3.375 | 3.750 | 3.250 | 3.500 | 3.500 | 5,069,251 |
| 2023-04-25 | 3.500 | 3.750 | 3.250 | 3.375 | 3.375 | 3,671,906 |
| 2023-04-24 | 3.500 | 3.750 | 3.250 | 3.500 | 3.500 | 1,810,674 |
| 2023-04-21 | 3.500 | 3.750 | 3.250 | 3.500 | 3.500 | 4,136,949 |
| 2023-04-20 | 3.500 | 3.750 | 3.250 | 3.500 | 3.500 | 4,558,304 |
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.