Eurasia Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 2.575 | 2.950 | 2.535 | 2.850 | 2.850 | 3,899,802 |
| 2026-05-05 | 2.575 | 2.650 | 2.500 | 2.575 | 2.575 | 1,797,789 |
| 2026-05-01 | 2.650 | 2.665 | 2.515 | 2.575 | 2.575 | 3,225,611 |
| 2026-04-30 | 2.675 | 2.750 | 2.600 | 2.650 | 2.650 | 3,972,405 |
| 2026-04-29 | 2.750 | 2.800 | 2.600 | 2.675 | 2.675 | 1,843,461 |
| 2026-04-28 | 2.750 | 2.800 | 2.700 | 2.750 | 2.750 | 2,955,396 |
| 2026-04-27 | 2.750 | 2.850 | 2.686 | 2.750 | 2.750 | 2,929,442 |
| 2026-04-24 | 2.850 | 2.899 | 2.700 | 2.750 | 2.750 | 5,106,842 |
| 2026-04-23 | 2.850 | 2.900 | 2.700 | 2.850 | 2.850 | 2,738,778 |
| 2026-04-22 | 2.850 | 2.950 | 2.800 | 2.850 | 2.850 | 3,836,338 |
| 2026-04-21 | 2.950 | 3.000 | 2.819 | 2.850 | 2.850 | 4,462,286 |
| 2026-04-20 | 3.000 | 3.050 | 2.750 | 2.950 | 2.950 | 22,285,990 |
| 2026-04-17 | 2.950 | 3.100 | 2.900 | 3.000 | 3.000 | 2,749,571 |
| 2026-04-16 | 2.975 | 3.100 | 2.900 | 2.950 | 2.950 | 3,533,668 |
| 2026-04-15 | 3.050 | 3.100 | 2.900 | 2.975 | 2.975 | 2,127,008 |
| 2026-04-14 | 3.000 | 3.100 | 2.911 | 3.050 | 3.050 | 7,695,150 |
| 2026-04-13 | 3.200 | 3.300 | 2.900 | 3.000 | 3.000 | 5,837,896 |
| 2026-04-10 | 3.100 | 3.400 | 2.900 | 3.200 | 3.200 | 7,521,212 |
| 2026-04-09 | 3.200 | 3.300 | 3.000 | 3.100 | 3.100 | 2,042,924 |
| 2026-04-08 | 3.000 | 3.300 | 2.900 | 3.200 | 3.200 | 4,990,211 |
| 2026-04-07 | 2.800 | 3.100 | 2.740 | 3.000 | 3.000 | 5,854,726 |
| 2026-04-02 | 2.825 | 2.900 | 2.700 | 2.800 | 2.800 | 2,270,707 |
| 2026-04-01 | 2.875 | 2.950 | 2.777 | 2.825 | 2.825 | 6,210,767 |
| 2026-03-31 | 2.925 | 3.000 | 2.800 | 2.875 | 2.875 | 4,367,406 |
| 2026-03-30 | 3.000 | 3.000 | 2.850 | 2.925 | 2.925 | 1,469,211 |
| 2026-03-27 | 2.925 | 3.100 | 2.850 | 3.000 | 3.000 | 3,469,835 |
| 2026-03-26 | 2.925 | 3.000 | 2.850 | 2.925 | 2.925 | 1,676,743 |
| 2026-03-25 | 2.875 | 3.000 | 2.800 | 2.925 | 2.925 | 2,253,956 |
| 2026-03-24 | 2.975 | 3.050 | 2.835 | 2.875 | 2.875 | 3,047,524 |
| 2026-03-23 | 3.100 | 3.100 | 2.800 | 2.975 | 2.975 | 9,478,491 |
| 2026-03-20 | 3.000 | 3.200 | 3.000 | 3.100 | 3.100 | 1,520,991 |
| 2026-03-19 | 3.100 | 3.120 | 2.862 | 3.050 | 3.050 | 9,180,041 |
| 2026-03-18 | 3.200 | 3.300 | 3.000 | 3.100 | 3.100 | 2,260,097 |
| 2026-03-17 | 3.100 | 3.300 | 3.026 | 3.200 | 3.200 | 6,344,462 |
| 2026-03-16 | 3.250 | 3.315 | 3.000 | 3.125 | 3.125 | 10,979,860 |
| 2026-03-13 | 3.325 | 3.440 | 3.050 | 3.250 | 3.250 | 8,635,376 |
| 2026-03-12 | 3.225 | 3.450 | 3.150 | 3.325 | 3.325 | 1,748,894 |
| 2026-03-11 | 3.150 | 3.400 | 3.100 | 3.225 | 3.225 | 3,700,256 |
| 2026-03-10 | 3.175 | 3.450 | 3.100 | 3.150 | 3.150 | 6,057,207 |
| 2026-03-09 | 3.350 | 3.400 | 3.000 | 3.175 | 3.175 | 7,189,063 |
| 2026-03-06 | 3.400 | 3.450 | 3.300 | 3.350 | 3.350 | 3,371,553 |
| 2026-03-05 | 3.475 | 3.550 | 3.300 | 3.400 | 3.400 | 7,138,593 |
| 2026-03-04 | 3.366 | 3.550 | 3.366 | 3.475 | 3.475 | 2,433,407 |
| 2026-03-03 | 3.575 | 3.700 | 3.400 | 3.450 | 3.450 | 6,625,608 |
| 2026-03-02 | 3.600 | 3.700 | 3.415 | 3.575 | 3.575 | 4,484,217 |
| 2026-02-27 | 3.550 | 3.700 | 3.535 | 3.600 | 3.600 | 2,387,077 |
| 2026-02-26 | 3.550 | 3.680 | 3.500 | 3.550 | 3.550 | 2,679,807 |
| 2026-02-25 | 3.550 | 3.600 | 3.460 | 3.550 | 3.550 | 2,452,841 |
| 2026-02-24 | 3.500 | 3.750 | 3.400 | 3.550 | 3.550 | 3,058,314 |
| 2026-02-23 | 3.550 | 3.600 | 3.405 | 3.500 | 3.500 | 3,070,432 |
| 2026-02-20 | 3.675 | 3.700 | 3.500 | 3.550 | 3.550 | 5,609,427 |
| 2026-02-19 | 3.575 | 3.800 | 3.530 | 3.675 | 3.675 | 3,263,308 |
| 2026-02-18 | 3.700 | 3.800 | 3.500 | 3.575 | 3.575 | 5,637,151 |
| 2026-02-17 | 3.700 | 3.760 | 3.500 | 3.700 | 3.700 | 2,202,652 |
| 2026-02-16 | 3.775 | 3.900 | 3.600 | 3.700 | 3.700 | 3,050,614 |
| 2026-02-13 | 3.800 | 3.900 | 3.650 | 3.775 | 3.775 | 3,411,119 |
| 2026-02-12 | 3.775 | 3.900 | 3.600 | 3.800 | 3.800 | 4,482,867 |
| 2026-02-11 | 3.725 | 3.850 | 3.600 | 3.775 | 3.775 | 5,596,451 |
| 2026-02-10 | 3.700 | 4.000 | 3.670 | 3.725 | 3.725 | 3,468,899 |
| 2026-02-09 | 3.800 | 4.000 | 3.600 | 3.700 | 3.700 | 6,039,974 |
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.