Eurasia Mining historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	22.000	22.200	21.000	21.400	21.400	8,262,763
2022-02-02	22.000	23.000	21.500	22.100	22.100	5,432,376
2022-02-01	22.000	22.700	21.000	22.200	22.200	8,805,646
2022-01-31	22.000	22.500	21.000	21.500	21.500	7,619,076
2022-01-28	22.500	23.500	21.000	23.500	23.500	6,974,521
2022-01-27	22.750	23.500	21.500	22.300	22.300	5,658,971
2022-01-26	22.750	23.500	21.880	23.100	23.100	7,001,275
2022-01-25	22.500	23.000	21.500	22.500	22.500	12,282,680
2022-01-24	25.000	25.000	20.720	23.500	23.500	21,934,789
2022-01-21	26.250	26.500	24.550	24.750	24.750	13,001,630
2022-01-20	26.500	26.700	25.000	26.000	26.000	10,822,220
2022-01-19	27.750	28.113	26.005	26.400	26.400	12,701,350
2022-01-18	28.250	28.500	26.815	28.000	28.000	10,129,090
2022-01-17	28.000	29.000	26.500	28.500	28.500	13,880,980
2022-01-14	25.500	29.000	23.880	27.000	27.000	22,659,680
2022-01-13	24.500	25.950	23.500	25.000	25.000	6,231,903
2022-01-12	24.500	25.000	23.500	25.000	25.000	4,750,593
2022-01-11	24.000	25.500	23.560	24.500	24.500	7,867,684
2022-01-10	24.500	25.000	23.500	24.000	24.000	7,479,809
2022-01-07	24.000	25.500	23.500	25.000	25.000	8,257,824
2022-01-06	23.250	25.500	22.777	24.100	24.100	19,566,750
2022-01-05	23.750	23.900	22.000	22.500	22.500	9,844,955
2022-01-04	24.250	25.895	23.000	23.800	23.800	9,526,059
2021-12-31	23.000	25.700	23.000	24.500	24.500	5,982,239
2021-12-30	22.750	24.000	22.000	23.500	23.500	10,203,380
2021-12-29	22.750	24.000	21.850	22.200	22.200	8,400,652
2021-12-24	21.750	23.500	21.600	22.750	22.750	3,405,426
2021-12-23	21.500	24.000	21.471	22.380	22.380	7,429,209
2021-12-22	22.250	23.380	21.000	21.600	21.600	8,506,597
2021-12-21	21.250	23.000	20.875	22.800	22.800	10,402,720
2021-12-20	22.000	23.200	20.000	20.800	20.800	13,153,020
2021-12-17	22.750	23.500	20.500	23.200	23.200	11,036,470
2021-12-16	22.750	26.000	22.050	22.500	22.500	21,175,279
2021-12-15	21.750	22.500	20.500	21.000	21.000	6,767,351
2021-12-14	19.750	22.500	19.000	21.600	21.600	8,412,875
2021-12-13	20.748	20.748	19.000	19.500	19.500	11,294,200
2021-12-10	21.250	22.500	20.000	20.000	20.000	10,092,890
2021-12-09	21.000	22.000	20.000	21.100	21.100	11,189,390
2021-12-08	21.500	23.000	20.700	20.700	20.700	12,147,030
2021-12-07	23.500	24.000	21.000	21.300	21.300	14,455,230
2021-12-06	23.250	23.500	21.000	22.000	22.000	9,915,945
2021-12-03	23.250	24.500	22.500	23.250	23.250	6,090,891
2021-12-02	23.250	23.500	22.000	23.300	23.300	7,667,381
2021-12-01	23.000	24.690	22.000	23.500	23.500	4,417,305
2021-11-30	23.750	24.500	22.500	22.600	22.600	7,462,799
2021-11-29	24.000	24.500	22.000	23.500	23.500	9,124,511
2021-11-26	24.500	25.500	23.000	23.800	23.800	7,281,385
2021-11-25	24.000	25.800	23.500	24.060	24.060	8,622,754
2021-11-24	25.250	26.000	23.000	23.600	23.600	6,401,341
2021-11-23	24.250	25.000	23.025	24.500	24.500	10,675,390
2021-11-22	27.000	27.000	23.500	25.000	25.000	12,625,020
2021-11-19	28.000	28.399	26.400	26.400	26.400	9,226,747
2021-11-18	28.500	29.500	27.000	27.000	27.000	6,851,614
2021-11-17	28.000	29.248	27.500	29.000	29.000	8,007,421
2021-11-16	30.750	31.500	27.500	28.500	28.500	23,530,340
2021-11-15	26.250	30.848	25.500	30.000	30.000	23,563,131
2021-11-12	26.250	27.000	25.500	25.980	25.980	3,860,275
2021-11-11	26.000	27.500	25.000	26.980	26.980	7,132,671
2021-11-10	23.750	26.600	23.500	26.600	26.600	6,676,475
2021-11-09	24.500	24.780	23.600	24.500	24.500	5,745,456

← NewerPage 20 of 21 · 1,218 trading daysOlder →

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.