Eurasia Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 4.750 | 5.000 | 4.000 | 4.750 | 4.750 | 5,534,095 |
| 2022-10-25 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 3,791,801 |
| 2022-10-24 | 4.750 | 5.000 | 4.444 | 4.750 | 4.750 | 4,961,035 |
| 2022-10-21 | 5.000 | 5.000 | 4.500 | 4.700 | 4.700 | 6,875,854 |
| 2022-10-20 | 5.000 | 5.500 | 4.500 | 4.750 | 4.750 | 5,666,035 |
| 2022-10-19 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 4,157,075 |
| 2022-10-18 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 4,078,743 |
| 2022-10-17 | 5.250 | 5.500 | 4.500 | 5.000 | 5.000 | 2,758,531 |
| 2022-10-14 | 5.250 | 5.500 | 4.867 | 5.250 | 5.250 | 6,762,862 |
| 2022-10-13 | 5.000 | 5.500 | 4.500 | 5.060 | 5.060 | 4,664,304 |
| 2022-10-12 | 4.750 | 5.500 | 4.500 | 5.000 | 5.000 | 4,351,842 |
| 2022-10-11 | 5.000 | 5.500 | 4.500 | 4.750 | 4.750 | 3,562,147 |
| 2022-10-10 | 5.000 | 5.500 | 4.500 | 4.600 | 4.600 | 8,339,728 |
| 2022-10-07 | 5.000 | 5.500 | 4.956 | 5.250 | 5.250 | 3,996,982 |
| 2022-10-06 | 5.000 | 5.500 | 4.975 | 5.000 | 5.000 | 4,262,038 |
| 2022-10-05 | 5.250 | 5.500 | 4.500 | 5.000 | 5.000 | 6,136,610 |
| 2022-10-04 | 5.250 | 5.500 | 5.000 | 5.090 | 5.090 | 4,982,384 |
| 2022-10-03 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 5,938,471 |
| 2022-09-30 | 5.500 | 6.000 | 5.000 | 5.200 | 5.200 | 8,915,076 |
| 2022-09-29 | 5.250 | 6.000 | 5.000 | 5.750 | 5.750 | 10,646,560 |
| 2022-09-28 | 5.500 | 6.000 | 5.000 | 5.250 | 5.250 | 7,400,100 |
| 2022-09-27 | 5.250 | 6.500 | 5.250 | 5.500 | 5.500 | 17,319,480 |
| 2022-09-26 | 5.000 | 5.590 | 5.000 | 5.070 | 5.070 | 4,786,300 |
| 2022-09-23 | 5.250 | 5.500 | 4.500 | 5.000 | 5.000 | 6,221,913 |
| 2022-09-22 | 5.000 | 5.500 | 4.500 | 5.250 | 5.250 | 4,161,237 |
| 2022-09-21 | 5.750 | 6.000 | 4.500 | 5.250 | 5.250 | 25,555,471 |
| 2022-09-20 | 6.250 | 6.500 | 5.500 | 5.750 | 5.750 | 5,722,749 |
| 2022-09-16 | 6.250 | 6.900 | 5.500 | 6.250 | 6.250 | 10,158,450 |
| 2022-09-15 | 7.750 | 8.000 | 6.000 | 6.250 | 6.250 | 19,176,141 |
| 2022-09-14 | 5.750 | 8.500 | 5.500 | 7.150 | 7.150 | 70,149,922 |
| 2022-09-13 | 5.250 | 6.500 | 5.000 | 5.750 | 5.750 | 28,017,750 |
| 2022-09-12 | 5.000 | 5.500 | 4.500 | 5.250 | 5.250 | 10,240,350 |
| 2022-09-09 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 7,069,564 |
| 2022-09-08 | 5.000 | 5.500 | 4.775 | 5.000 | 5.000 | 6,709,007 |
| 2022-09-07 | 5.000 | 5.500 | 4.793 | 5.000 | 5.000 | 2,769,475 |
| 2022-09-06 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 6,093,283 |
| 2022-09-05 | 5.250 | 5.500 | 4.500 | 5.000 | 5.000 | 6,885,844 |
| 2022-09-02 | 5.250 | 5.500 | 4.981 | 5.250 | 5.250 | 5,270,497 |
| 2022-09-01 | 5.000 | 5.500 | 4.961 | 5.400 | 5.400 | 8,367,991 |
| 2022-08-31 | 5.250 | 5.500 | 4.500 | 5.000 | 5.000 | 6,966,008 |
| 2022-08-30 | 5.250 | 5.500 | 4.956 | 5.250 | 5.250 | 7,379,078 |
| 2022-08-26 | 5.250 | 5.500 | 4.950 | 5.250 | 5.250 | 4,421,200 |
| 2022-08-25 | 5.250 | 5.500 | 4.930 | 5.250 | 5.250 | 8,387,714 |
| 2022-08-24 | 5.000 | 5.500 | 4.990 | 5.250 | 5.250 | 4,996,349 |
| 2022-08-23 | 5.250 | 5.500 | 5.000 | 5.000 | 5.000 | 3,933,493 |
| 2022-08-22 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 4,386,317 |
| 2022-08-19 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 3,234,799 |
| 2022-08-18 | 5.250 | 6.000 | 5.000 | 5.250 | 5.250 | 8,079,857 |
| 2022-08-17 | 5.500 | 5.600 | 5.000 | 5.250 | 5.250 | 2,972,050 |
| 2022-08-16 | 5.750 | 6.000 | 5.000 | 5.500 | 5.500 | 6,846,626 |
| 2022-08-15 | 5.500 | 6.000 | 5.311 | 5.750 | 5.750 | 10,000,470 |
| 2022-08-12 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 4,108,138 |
| 2022-08-11 | 5.750 | 6.000 | 5.000 | 5.650 | 5.650 | 8,767,986 |
| 2022-08-10 | 5.250 | 6.000 | 5.000 | 5.750 | 5.750 | 6,463,049 |
| 2022-08-09 | 5.500 | 6.000 | 5.000 | 5.000 | 5.000 | 4,634,417 |
| 2022-08-08 | 5.250 | 5.700 | 4.911 | 5.500 | 5.500 | 8,649,223 |
| 2022-08-05 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 6,769,420 |
| 2022-08-04 | 5.588 | 5.588 | 5.000 | 5.400 | 5.400 | 4,620,468 |
| 2022-08-03 | 5.750 | 6.000 | 5.425 | 5.750 | 5.750 | 5,243,867 |
| 2022-08-02 | 6.000 | 6.500 | 5.500 | 5.750 | 5.750 | 10,546,550 |
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.