Eurasia Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 7,975,583 |
| 2022-07-29 | 5.750 | 6.500 | 5.500 | 5.750 | 5.750 | 6,305,543 |
| 2022-07-28 | 6.000 | 6.100 | 5.000 | 5.750 | 5.750 | 15,768,590 |
| 2022-07-27 | 6.250 | 6.500 | 5.500 | 5.900 | 5.900 | 8,093,107 |
| 2022-07-26 | 6.500 | 6.510 | 6.000 | 6.250 | 6.250 | 3,818,363 |
| 2022-07-25 | 6.000 | 7.000 | 5.955 | 6.500 | 6.500 | 8,041,537 |
| 2022-07-22 | 6.250 | 6.500 | 5.500 | 6.000 | 6.000 | 7,587,941 |
| 2022-07-21 | 6.250 | 6.500 | 5.500 | 6.250 | 6.250 | 9,360,854 |
| 2022-07-20 | 6.250 | 6.500 | 6.000 | 6.100 | 6.100 | 7,717,989 |
| 2022-07-19 | 6.500 | 6.644 | 6.000 | 6.300 | 6.300 | 6,495,745 |
| 2022-07-18 | 6.250 | 7.090 | 5.500 | 6.500 | 6.500 | 11,682,610 |
| 2022-07-15 | 5.250 | 6.500 | 5.250 | 6.250 | 6.250 | 9,323,529 |
| 2022-07-14 | 5.500 | 6.000 | 5.000 | 5.400 | 5.400 | 3,717,039 |
| 2022-07-13 | 5.500 | 6.000 | 5.000 | 5.250 | 5.250 | 6,353,465 |
| 2022-07-12 | 6.250 | 6.500 | 5.366 | 5.750 | 5.750 | 17,611,680 |
| 2022-07-11 | 6.500 | 7.000 | 6.000 | 6.400 | 6.400 | 8,805,440 |
| 2022-07-08 | 7.250 | 7.500 | 6.000 | 6.970 | 6.970 | 16,278,820 |
| 2022-07-07 | 5.250 | 7.500 | 5.220 | 7.000 | 7.000 | 58,059,047 |
| 2022-07-06 | 4.500 | 5.748 | 4.496 | 5.000 | 5.000 | 29,011,449 |
| 2022-07-05 | 4.750 | 5.000 | 4.250 | 4.386 | 4.386 | 19,549,461 |
| 2022-07-04 | 5.250 | 5.500 | 4.000 | 4.728 | 4.728 | 39,874,207 |
| 2022-07-01 | 5.250 | 5.500 | 4.500 | 5.000 | 5.000 | 30,690,721 |
| 2022-06-30 | 6.000 | 6.100 | 5.000 | 5.500 | 5.500 | 14,678,330 |
| 2022-06-29 | 6.250 | 7.000 | 5.413 | 6.000 | 6.000 | 34,841,539 |
| 2022-06-28 | 6.750 | 7.000 | 6.000 | 6.400 | 6.400 | 8,465,334 |
| 2022-06-27 | 7.000 | 7.500 | 6.500 | 6.750 | 6.750 | 8,050,910 |
| 2022-06-24 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 2,913,446 |
| 2022-06-23 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 6,148,727 |
| 2022-06-22 | 7.250 | 7.500 | 6.500 | 6.900 | 6.900 | 7,037,541 |
| 2022-06-21 | 7.250 | 7.500 | 6.500 | 7.250 | 7.250 | 3,679,095 |
| 2022-06-20 | 7.250 | 7.500 | 6.500 | 7.250 | 7.250 | 6,121,855 |
| 2022-06-17 | 7.250 | 7.500 | 6.500 | 7.070 | 7.070 | 6,202,399 |
| 2022-06-16 | 7.500 | 8.000 | 7.000 | 7.250 | 7.250 | 8,080,971 |
| 2022-06-15 | 7.250 | 8.000 | 7.000 | 7.300 | 7.300 | 5,759,284 |
| 2022-06-14 | 7.000 | 7.500 | 6.878 | 7.465 | 7.465 | 4,901,910 |
| 2022-06-13 | 7.250 | 7.500 | 6.500 | 7.210 | 7.210 | 4,047,465 |
| 2022-06-10 | 7.000 | 7.500 | 6.500 | 7.430 | 7.430 | 5,770,442 |
| 2022-06-09 | 7.000 | 7.500 | 6.700 | 7.300 | 7.300 | 9,944,195 |
| 2022-06-08 | 7.250 | 8.000 | 6.750 | 6.750 | 6.750 | 15,604,130 |
| 2022-06-07 | 6.250 | 8.000 | 6.055 | 7.200 | 7.200 | 21,789,730 |
| 2022-06-06 | 7.250 | 7.500 | 6.500 | 6.800 | 6.800 | 32,742,939 |
| 2022-06-01 | 7.250 | 8.000 | 7.000 | 7.035 | 7.035 | 34,376,930 |
| 2022-05-31 | 8.000 | 9.500 | 7.100 | 7.100 | 7.100 | 105,190,000 |
| 2022-05-30 | 8.000 | 8.500 | 7.500 | 7.750 | 7.750 | 7,420,608 |
| 2022-05-27 | 7.750 | 8.500 | 7.050 | 8.000 | 8.000 | 7,004,784 |
| 2022-05-26 | 7.750 | 8.000 | 7.000 | 7.520 | 7.520 | 4,670,565 |
| 2022-05-25 | 7.750 | 9.000 | 7.500 | 7.750 | 7.750 | 6,914,709 |
| 2022-05-24 | 7.750 | 8.065 | 7.000 | 8.065 | 8.065 | 7,388,226 |
| 2022-05-23 | 7.750 | 8.500 | 7.500 | 7.750 | 7.750 | 6,193,665 |
| 2022-05-20 | 7.750 | 8.500 | 7.500 | 7.800 | 7.800 | 9,840,189 |
| 2022-05-19 | 8.000 | 8.500 | 7.500 | 7.750 | 7.750 | 9,570,271 |
| 2022-05-18 | 6.250 | 9.000 | 5.995 | 8.500 | 8.500 | 27,823,859 |
| 2022-05-13 | 8.000 | 8.500 | 7.000 | 7.750 | 7.750 | 25,395,311 |
| 2022-05-12 | 8.500 | 9.000 | 7.500 | 8.000 | 8.000 | 16,041,340 |
| 2022-05-11 | 7.750 | 9.000 | 7.500 | 8.000 | 8.000 | 16,137,050 |
| 2022-05-10 | 7.500 | 8.000 | 7.000 | 7.690 | 7.690 | 6,121,600 |
| 2022-05-09 | 8.000 | 9.000 | 7.000 | 7.500 | 7.500 | 15,889,400 |
| 2022-05-06 | 7.500 | 8.500 | 7.000 | 7.975 | 7.975 | 11,174,290 |
| 2022-05-05 | 7.250 | 8.500 | 7.000 | 7.400 | 7.400 | 15,165,800 |
| 2022-05-04 | 8.000 | 8.500 | 7.000 | 7.300 | 7.300 | 21,858,920 |
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.