Eurasia Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-23 | 3.750 | 3.837 | 3.500 | 3.625 | 3.625 | 5,919,647 |
| 2023-01-20 | 4.000 | 4.000 | 3.667 | 3.800 | 3.800 | 4,009,180 |
| 2023-01-19 | 3.750 | 4.250 | 3.610 | 4.000 | 4.000 | 7,501,805 |
| 2023-01-18 | 4.000 | 4.049 | 3.580 | 3.750 | 3.750 | 10,957,230 |
| 2023-01-17 | 3.875 | 4.250 | 3.750 | 4.000 | 4.000 | 3,580,731 |
| 2023-01-16 | 4.125 | 4.250 | 3.750 | 4.000 | 4.000 | 5,228,064 |
| 2023-01-13 | 4.000 | 4.250 | 3.920 | 4.125 | 4.125 | 4,563,957 |
| 2023-01-12 | 4.250 | 4.500 | 3.750 | 4.250 | 4.250 | 4,674,166 |
| 2023-01-11 | 4.250 | 4.500 | 3.500 | 4.250 | 4.250 | 4,087,053 |
| 2023-01-10 | 4.250 | 4.500 | 3.870 | 4.250 | 4.250 | 5,600,816 |
| 2023-01-09 | 4.250 | 4.500 | 3.500 | 4.250 | 4.250 | 3,916,890 |
| 2023-01-06 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 2,609,717 |
| 2023-01-05 | 4.500 | 4.500 | 3.925 | 4.250 | 4.250 | 6,770,109 |
| 2023-01-04 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 3,611,877 |
| 2023-01-03 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 2,591,882 |
| 2022-12-30 | 4.500 | 4.618 | 4.000 | 4.500 | 4.500 | 1,776,983 |
| 2022-12-29 | 4.250 | 5.000 | 4.000 | 4.500 | 4.500 | 3,206,818 |
| 2022-12-28 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 4,627,727 |
| 2022-12-23 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 2,108,735 |
| 2022-12-22 | 4.250 | 4.500 | 3.950 | 4.200 | 4.200 | 3,810,319 |
| 2022-12-21 | 4.250 | 5.000 | 3.500 | 4.144 | 4.144 | 8,633,552 |
| 2022-12-20 | 4.250 | 4.500 | 3.877 | 4.250 | 4.250 | 6,675,320 |
| 2022-12-19 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 2,994,914 |
| 2022-12-16 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 4,906,499 |
| 2022-12-15 | 4.250 | 4.500 | 4.000 | 4.388 | 4.388 | 2,309,929 |
| 2022-12-14 | 4.500 | 4.580 | 4.000 | 4.250 | 4.250 | 2,560,629 |
| 2022-12-13 | 4.500 | 5.000 | 4.000 | 4.606 | 4.606 | 1,849,852 |
| 2022-12-12 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 3,049,240 |
| 2022-12-09 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 3,441,371 |
| 2022-12-08 | 4.250 | 5.000 | 4.000 | 4.606 | 4.606 | 3,569,081 |
| 2022-12-07 | 4.500 | 5.000 | 4.000 | 4.250 | 4.250 | 6,577,799 |
| 2022-12-06 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 1,930,794 |
| 2022-12-05 | 4.250 | 5.000 | 4.142 | 4.500 | 4.500 | 3,858,293 |
| 2022-12-02 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 3,927,092 |
| 2022-12-01 | 4.250 | 4.500 | 3.925 | 4.250 | 4.250 | 8,102,612 |
| 2022-11-30 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 1,720,503 |
| 2022-11-29 | 4.250 | 4.500 | 4.000 | 4.200 | 4.200 | 2,290,410 |
| 2022-11-28 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 7,277,906 |
| 2022-11-25 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 4,529,507 |
| 2022-11-24 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 3,129,005 |
| 2022-11-23 | 4.500 | 5.000 | 4.000 | 4.600 | 4.600 | 3,339,315 |
| 2022-11-22 | 4.250 | 5.000 | 4.000 | 4.500 | 4.500 | 3,066,249 |
| 2022-11-21 | 4.500 | 5.000 | 4.000 | 4.250 | 4.250 | 3,793,978 |
| 2022-11-18 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 2,800,367 |
| 2022-11-17 | 4.750 | 5.000 | 4.410 | 4.500 | 4.500 | 4,239,499 |
| 2022-11-16 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 3,929,144 |
| 2022-11-15 | 4.750 | 5.500 | 4.500 | 4.600 | 4.600 | 6,512,577 |
| 2022-11-14 | 4.750 | 5.500 | 4.425 | 4.750 | 4.750 | 19,249,641 |
| 2022-11-11 | 4.750 | 5.000 | 4.435 | 4.750 | 4.750 | 6,176,795 |
| 2022-11-10 | 5.000 | 5.190 | 4.455 | 4.750 | 4.750 | 12,881,980 |
| 2022-11-09 | 4.250 | 5.500 | 4.000 | 5.000 | 5.000 | 14,658,600 |
| 2022-11-08 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 3,284,557 |
| 2022-11-07 | 4.500 | 5.000 | 4.000 | 4.250 | 4.250 | 5,406,179 |
| 2022-11-04 | 4.500 | 5.000 | 4.000 | 4.450 | 4.450 | 6,649,298 |
| 2022-11-03 | 4.750 | 5.000 | 4.000 | 4.500 | 4.500 | 7,573,991 |
| 2022-11-02 | 4.750 | 5.500 | 4.500 | 4.500 | 4.500 | 9,581,263 |
| 2022-11-01 | 4.750 | 5.000 | 4.500 | 4.580 | 4.580 | 6,218,437 |
| 2022-10-31 | 4.700 | 5.000 | 4.325 | 4.750 | 4.750 | 4,736,156 |
| 2022-10-28 | 4.750 | 4.988 | 4.500 | 4.700 | 4.700 | 6,895,141 |
| 2022-10-27 | 4.750 | 5.000 | 4.500 | 4.628 | 4.628 | 3,002,904 |
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.