Eurasia Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 8.500 | 9.000 | 7.500 | 8.000 | 8.000 | 14,252,730 |
| 2022-04-29 | 8.000 | 9.000 | 7.500 | 8.100 | 8.100 | 8,037,655 |
| 2022-04-28 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 9,930,847 |
| 2022-04-27 | 8.250 | 9.288 | 8.000 | 8.300 | 8.300 | 14,626,080 |
| 2022-04-26 | 8.250 | 9.000 | 7.955 | 8.000 | 8.000 | 12,647,190 |
| 2022-04-25 | 8.750 | 9.000 | 8.000 | 8.400 | 8.400 | 12,112,410 |
| 2022-04-22 | 9.000 | 9.290 | 8.500 | 8.750 | 8.750 | 14,159,460 |
| 2022-04-21 | 8.750 | 10.000 | 8.500 | 9.000 | 9.000 | 18,886,199 |
| 2022-04-20 | 8.750 | 9.000 | 8.000 | 8.750 | 8.750 | 18,701,539 |
| 2022-04-19 | 9.250 | 10.000 | 8.500 | 8.500 | 8.500 | 22,091,949 |
| 2022-04-14 | 9.500 | 9.740 | 9.000 | 9.300 | 9.300 | 16,313,500 |
| 2022-04-13 | 9.750 | 10.110 | 9.000 | 9.500 | 9.500 | 13,890,140 |
| 2022-04-12 | 9.500 | 11.000 | 8.840 | 9.800 | 9.800 | 24,259,600 |
| 2022-04-11 | 10.000 | 10.000 | 9.000 | 9.000 | 9.000 | 19,942,211 |
| 2022-04-08 | 10.500 | 11.000 | 9.500 | 10.200 | 10.200 | 19,922,830 |
| 2022-04-07 | 9.250 | 10.600 | 9.000 | 10.200 | 10.200 | 26,211,971 |
| 2022-04-06 | 10.250 | 11.000 | 9.000 | 9.600 | 9.600 | 42,492,039 |
| 2022-04-05 | 11.000 | 11.000 | 9.500 | 10.300 | 10.300 | 19,523,199 |
| 2022-04-04 | 11.250 | 12.000 | 10.500 | 11.100 | 11.100 | 17,312,100 |
| 2022-04-01 | 11.750 | 12.320 | 10.500 | 11.500 | 11.500 | 29,788,641 |
| 2022-03-31 | 11.250 | 12.000 | 10.500 | 12.000 | 12.000 | 21,470,311 |
| 2022-03-30 | 13.500 | 13.880 | 10.500 | 11.500 | 11.500 | 52,627,992 |
| 2022-03-29 | 10.000 | 14.000 | 9.500 | 13.500 | 13.500 | 83,221,562 |
| 2022-03-28 | 9.500 | 11.000 | 9.500 | 10.000 | 10.000 | 33,352,980 |
| 2022-03-25 | 9.500 | 10.000 | 8.830 | 9.400 | 9.400 | 14,868,980 |
| 2022-03-24 | 9.750 | 10.500 | 9.000 | 9.460 | 9.460 | 11,726,400 |
| 2022-03-23 | 9.000 | 10.500 | 8.500 | 9.500 | 9.500 | 19,044,061 |
| 2022-03-22 | 9.500 | 10.000 | 8.411 | 9.100 | 9.100 | 27,683,930 |
| 2022-03-21 | 10.500 | 11.000 | 9.000 | 9.450 | 9.450 | 20,911,131 |
| 2022-03-18 | 11.000 | 11.500 | 9.750 | 10.400 | 10.400 | 23,382,711 |
| 2022-03-17 | 11.500 | 13.000 | 10.500 | 11.000 | 11.000 | 54,401,609 |
| 2022-03-16 | 8.000 | 11.880 | 7.777 | 11.500 | 11.500 | 90,480,367 |
| 2022-03-15 | 8.250 | 8.500 | 7.500 | 8.100 | 8.100 | 16,970,141 |
| 2022-03-14 | 8.000 | 9.000 | 7.751 | 8.250 | 8.250 | 26,430,721 |
| 2022-03-11 | 7.500 | 9.000 | 7.000 | 7.900 | 7.900 | 35,722,859 |
| 2022-03-10 | 8.250 | 8.531 | 6.722 | 7.740 | 7.740 | 54,764,301 |
| 2022-03-09 | 8.750 | 9.500 | 8.000 | 8.500 | 8.500 | 35,413,070 |
| 2022-03-08 | 8.500 | 10.500 | 8.185 | 9.500 | 9.500 | 67,465,367 |
| 2022-03-07 | 6.500 | 10.000 | 6.000 | 8.700 | 8.700 | 103,935,398 |
| 2022-03-04 | 6.750 | 8.000 | 5.500 | 8.000 | 8.000 | 80,111,008 |
| 2022-03-03 | 7.500 | 8.400 | 6.375 | 7.100 | 7.100 | 63,802,859 |
| 2022-03-02 | 9.250 | 10.500 | 7.000 | 7.800 | 7.800 | 98,274,039 |
| 2022-03-01 | 10.000 | 10.500 | 6.000 | 7.140 | 7.140 | 192,272,891 |
| 2022-02-28 | 12.750 | 12.800 | 9.250 | 10.400 | 10.400 | 146,316,984 |
| 2022-02-25 | 11.000 | 15.500 | 10.100 | 14.250 | 14.250 | 164,170,500 |
| 2022-02-24 | 13.500 | 14.000 | 8.500 | 8.600 | 8.600 | 226,468,188 |
| 2022-02-23 | 16.500 | 19.400 | 15.820 | 16.800 | 16.800 | 35,298,406 |
| 2022-02-22 | 18.250 | 18.500 | 14.000 | 16.600 | 16.600 | 85,540,430 |
| 2022-02-21 | 20.000 | 20.000 | 18.360 | 18.500 | 18.500 | 18,234,779 |
| 2022-02-18 | 20.500 | 21.000 | 19.100 | 20.000 | 20.000 | 10,285,650 |
| 2022-02-17 | 21.500 | 21.620 | 19.600 | 19.600 | 19.600 | 11,946,680 |
| 2022-02-16 | 21.250 | 22.890 | 21.070 | 21.500 | 21.500 | 7,688,537 |
| 2022-02-15 | 19.250 | 23.000 | 18.665 | 21.250 | 21.250 | 24,761,619 |
| 2022-02-14 | 21.250 | 21.500 | 18.125 | 19.500 | 19.500 | 44,352,922 |
| 2022-02-11 | 21.750 | 22.190 | 20.500 | 20.500 | 20.500 | 8,863,262 |
| 2022-02-10 | 21.750 | 22.500 | 21.000 | 22.000 | 22.000 | 4,829,011 |
| 2022-02-09 | 22.000 | 22.500 | 21.000 | 22.000 | 22.000 | 7,800,641 |
| 2022-02-08 | 21.500 | 23.000 | 21.000 | 22.000 | 22.000 | 13,061,700 |
| 2022-02-07 | 21.750 | 22.200 | 20.000 | 20.500 | 20.500 | 9,833,165 |
| 2022-02-04 | 21.500 | 22.370 | 21.000 | 21.000 | 21.000 | 6,810,224 |
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.