Eurasia Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-19 | 3.500 | 3.750 | 3.250 | 3.500 | 3.500 | 1,771,592 |
| 2023-04-18 | 3.500 | 3.750 | 3.250 | 3.500 | 3.500 | 3,146,176 |
| 2023-04-17 | 3.500 | 3.750 | 3.250 | 3.500 | 3.500 | 5,454,606 |
| 2023-04-14 | 3.500 | 3.690 | 3.250 | 3.500 | 3.500 | 5,681,926 |
| 2023-04-13 | 3.500 | 3.750 | 3.250 | 3.500 | 3.500 | 7,723,378 |
| 2023-04-12 | 3.625 | 3.750 | 3.250 | 3.500 | 3.500 | 9,325,391 |
| 2023-04-11 | 3.625 | 3.925 | 3.250 | 3.625 | 3.625 | 8,122,677 |
| 2023-04-06 | 3.375 | 3.750 | 3.250 | 3.600 | 3.600 | 20,339,961 |
| 2023-04-05 | 3.375 | 3.750 | 3.250 | 3.375 | 3.375 | 5,797,190 |
| 2023-04-04 | 3.625 | 3.750 | 3.250 | 3.375 | 3.375 | 6,950,377 |
| 2023-04-03 | 3.625 | 3.750 | 3.455 | 3.625 | 3.625 | 3,481,347 |
| 2023-03-31 | 3.625 | 3.875 | 3.410 | 3.700 | 3.700 | 4,864,629 |
| 2023-03-30 | 3.500 | 3.740 | 3.321 | 3.625 | 3.625 | 3,620,708 |
| 2023-03-29 | 3.500 | 3.750 | 3.250 | 3.500 | 3.500 | 4,669,397 |
| 2023-03-28 | 3.625 | 3.750 | 3.410 | 3.625 | 3.625 | 5,180,746 |
| 2023-03-27 | 3.750 | 4.000 | 3.500 | 3.680 | 3.680 | 2,926,173 |
| 2023-03-24 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 3,828,548 |
| 2023-03-23 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 867,334 |
| 2023-03-22 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 1,645,308 |
| 2023-03-21 | 3.875 | 4.250 | 3.500 | 3.500 | 3.500 | 1,152,309 |
| 2023-03-20 | 3.875 | 4.000 | 3.750 | 3.750 | 3.750 | 1,705,833 |
| 2023-03-17 | 3.750 | 4.000 | 3.500 | 3.875 | 3.875 | 1,496,921 |
| 2023-03-16 | 3.875 | 4.000 | 3.500 | 3.750 | 3.750 | 2,023,101 |
| 2023-03-15 | 3.750 | 4.250 | 3.500 | 3.875 | 3.875 | 2,663,682 |
| 2023-03-14 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 1,298,477 |
| 2023-03-13 | 3.875 | 4.250 | 3.500 | 3.750 | 3.750 | 2,007,131 |
| 2023-03-10 | 4.000 | 4.250 | 3.500 | 3.875 | 3.875 | 2,054,772 |
| 2023-03-09 | 4.125 | 4.250 | 3.700 | 4.000 | 4.000 | 2,152,966 |
| 2023-03-08 | 3.750 | 4.250 | 3.750 | 4.125 | 4.125 | 2,752,249 |
| 2023-03-07 | 4.000 | 4.390 | 3.750 | 3.750 | 3.750 | 4,513,362 |
| 2023-03-06 | 3.625 | 4.500 | 3.500 | 4.000 | 4.000 | 15,808,430 |
| 2023-03-03 | 3.500 | 3.750 | 3.355 | 3.625 | 3.625 | 4,211,310 |
| 2023-03-02 | 3.500 | 3.750 | 3.250 | 3.500 | 3.500 | 3,577,223 |
| 2023-03-01 | 3.625 | 3.750 | 3.250 | 3.500 | 3.500 | 4,265,386 |
| 2023-02-28 | 3.750 | 4.000 | 3.500 | 3.625 | 3.625 | 4,287,684 |
| 2023-02-27 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 1,373,065 |
| 2023-02-24 | 3.625 | 4.000 | 3.500 | 3.750 | 3.750 | 3,000,033 |
| 2023-02-23 | 3.750 | 3.750 | 3.500 | 3.700 | 3.700 | 2,896,176 |
| 2023-02-22 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 5,252,453 |
| 2023-02-21 | 4.000 | 4.000 | 3.500 | 3.750 | 3.750 | 3,660,410 |
| 2023-02-20 | 4.000 | 4.250 | 3.750 | 3.750 | 3.750 | 2,823,168 |
| 2023-02-17 | 4.000 | 4.250 | 3.750 | 3.780 | 3.780 | 2,921,391 |
| 2023-02-16 | 3.875 | 4.250 | 3.500 | 4.000 | 4.000 | 4,661,776 |
| 2023-02-15 | 4.000 | 4.000 | 3.750 | 3.875 | 3.875 | 2,143,667 |
| 2023-02-14 | 4.000 | 4.250 | 3.750 | 4.000 | 4.000 | 3,618,814 |
| 2023-02-13 | 4.000 | 4.250 | 3.750 | 4.000 | 4.000 | 3,569,369 |
| 2023-02-10 | 4.000 | 4.250 | 3.750 | 4.000 | 4.000 | 5,951,977 |
| 2023-02-09 | 4.000 | 4.500 | 3.750 | 4.000 | 4.000 | 7,322,258 |
| 2023-02-08 | 4.000 | 4.500 | 3.750 | 4.000 | 4.000 | 4,946,032 |
| 2023-02-07 | 4.000 | 4.250 | 3.750 | 4.000 | 4.000 | 4,693,351 |
| 2023-02-06 | 4.000 | 4.250 | 3.750 | 4.000 | 4.000 | 3,276,215 |
| 2023-02-03 | 4.000 | 4.250 | 3.750 | 4.000 | 4.000 | 3,134,051 |
| 2023-02-02 | 4.000 | 4.250 | 3.750 | 4.125 | 4.125 | 4,778,813 |
| 2023-02-01 | 4.000 | 4.350 | 3.880 | 4.100 | 4.100 | 8,409,686 |
| 2023-01-31 | 4.000 | 4.250 | 3.750 | 4.000 | 4.000 | 3,774,168 |
| 2023-01-30 | 4.250 | 4.500 | 3.915 | 4.100 | 4.100 | 3,699,591 |
| 2023-01-27 | 4.125 | 4.336 | 3.997 | 4.336 | 4.336 | 5,734,058 |
| 2023-01-26 | 4.000 | 4.250 | 4.000 | 4.125 | 4.125 | 6,146,293 |
| 2023-01-25 | 4.125 | 4.500 | 3.667 | 4.125 | 4.125 | 8,016,355 |
| 2023-01-24 | 3.625 | 5.500 | 3.500 | 3.900 | 3.900 | 89,797,641 |
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.