Eurasia Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3.850 | 3.900 | 3.700 | 3.800 | 3.800 | 4,380,425 |
| 2026-02-05 | 4.000 | 4.100 | 3.700 | 3.900 | 3.900 | 5,570,899 |
| 2026-02-04 | 4.100 | 4.300 | 3.800 | 4.000 | 4.000 | 6,636,500 |
| 2026-02-03 | 4.000 | 4.300 | 3.900 | 4.100 | 4.100 | 8,315,880 |
| 2026-02-02 | 4.000 | 4.100 | 3.800 | 4.000 | 4.000 | 11,385,830 |
| 2026-01-30 | 3.700 | 4.200 | 3.700 | 4.000 | 4.000 | 13,114,728 |
| 2026-01-29 | 3.800 | 3.900 | 3.600 | 3.700 | 3.700 | 4,650,241 |
| 2026-01-28 | 4.000 | 4.300 | 3.700 | 3.800 | 3.800 | 12,199,262 |
| 2026-01-27 | 3.700 | 4.180 | 3.700 | 4.000 | 4.000 | 14,119,420 |
| 2026-01-26 | 4.100 | 4.300 | 3.620 | 3.700 | 3.700 | 21,940,039 |
| 2026-01-23 | 4.500 | 4.880 | 3.965 | 4.150 | 4.150 | 33,961,156 |
| 2026-01-22 | 3.362 | 4.500 | 3.362 | 4.400 | 4.400 | 41,987,795 |
| 2026-01-21 | 3.200 | 3.400 | 3.000 | 3.300 | 3.300 | 7,377,216 |
| 2026-01-20 | 3.450 | 3.600 | 3.076 | 3.200 | 3.200 | 8,732,857 |
| 2026-01-19 | 3.625 | 3.700 | 3.300 | 3.450 | 3.450 | 6,393,411 |
| 2026-01-16 | 3.400 | 3.700 | 3.373 | 3.625 | 3.625 | 2,639,933 |
| 2026-01-15 | 3.450 | 3.600 | 3.300 | 3.400 | 3.400 | 6,135,259 |
| 2026-01-14 | 3.225 | 3.600 | 3.000 | 3.450 | 3.450 | 14,356,143 |
| 2026-01-13 | 3.350 | 3.400 | 3.150 | 3.225 | 3.225 | 16,091,630 |
| 2026-01-12 | 3.550 | 3.700 | 3.355 | 3.375 | 3.375 | 11,779,620 |
| 2026-01-09 | 3.800 | 3.800 | 3.500 | 3.550 | 3.550 | 8,234,119 |
| 2026-01-08 | 3.950 | 4.027 | 3.733 | 3.800 | 3.800 | 3,392,992 |
| 2026-01-07 | 3.800 | 4.200 | 3.760 | 3.950 | 3.950 | 7,184,540 |
| 2026-01-06 | 3.950 | 4.100 | 3.600 | 3.750 | 3.750 | 14,777,380 |
| 2026-01-05 | 3.950 | 4.200 | 3.800 | 3.950 | 3.950 | 4,529,966 |
| 2026-01-02 | 4.050 | 4.375 | 3.800 | 3.950 | 3.950 | 6,353,658 |
| 2025-12-31 | 3.850 | 4.400 | 3.600 | 4.050 | 4.050 | 9,380,000 |
| 2025-12-30 | 2.750 | 4.500 | 2.050 | 3.850 | 3.850 | 56,882,594 |
| 2025-12-29 | 4.650 | 5.200 | 4.600 | 4.700 | 4.700 | 9,577,047 |
| 2025-12-24 | 4.700 | 4.900 | 4.500 | 4.650 | 4.650 | 1,723,468 |
| 2025-12-23 | 4.850 | 4.900 | 4.500 | 4.700 | 4.700 | 2,315,280 |
| 2025-12-22 | 4.800 | 5.100 | 4.675 | 4.850 | 4.850 | 5,028,491 |
| 2025-12-19 | 4.550 | 5.000 | 4.436 | 4.800 | 4.800 | 7,156,684 |
| 2025-12-18 | 4.700 | 4.900 | 4.300 | 4.550 | 4.550 | 8,246,623 |
| 2025-12-17 | 4.950 | 5.040 | 4.500 | 4.700 | 4.700 | 3,472,609 |
| 2025-12-16 | 4.673 | 5.100 | 4.673 | 4.950 | 4.950 | 11,646,020 |
| 2025-12-15 | 4.500 | 4.800 | 4.405 | 4.600 | 4.600 | 4,727,126 |
| 2025-12-12 | 4.450 | 4.780 | 4.300 | 4.500 | 4.500 | 6,021,324 |
| 2025-12-11 | 4.175 | 4.600 | 4.100 | 4.450 | 4.450 | 4,264,059 |
| 2025-12-10 | 4.150 | 4.300 | 4.011 | 4.175 | 4.175 | 6,359,843 |
| 2025-12-09 | 4.275 | 4.325 | 3.930 | 4.150 | 4.150 | 8,408,227 |
| 2025-12-08 | 4.300 | 4.350 | 4.250 | 4.300 | 4.300 | 2,487,370 |
| 2025-12-05 | 4.250 | 4.344 | 4.188 | 4.300 | 4.300 | 6,927,185 |
| 2025-12-04 | 4.300 | 4.350 | 4.213 | 4.250 | 4.250 | 6,624,868 |
| 2025-12-03 | 4.625 | 4.700 | 4.070 | 4.300 | 4.300 | 22,556,305 |
| 2025-12-02 | 4.975 | 5.200 | 4.625 | 4.625 | 4.625 | 19,635,480 |
| 2025-12-01 | 4.950 | 5.150 | 4.820 | 4.975 | 4.975 | 5,641,516 |
| 2025-11-28 | 5.125 | 5.140 | 4.710 | 4.925 | 4.925 | 19,001,596 |
| 2025-11-27 | 4.950 | 5.320 | 4.750 | 5.175 | 5.175 | 31,858,978 |
| 2025-11-26 | 5.800 | 5.969 | 4.785 | 4.950 | 4.950 | 59,707,276 |
| 2025-11-25 | 4.800 | 5.940 | 4.675 | 5.550 | 5.550 | 51,678,199 |
| 2025-11-24 | 4.600 | 5.500 | 4.600 | 4.800 | 4.800 | 41,367,801 |
| 2025-11-21 | 4.087 | 4.750 | 4.087 | 4.550 | 4.550 | 23,354,815 |
| 2025-11-20 | 3.766 | 4.480 | 3.766 | 4.000 | 4.000 | 15,626,277 |
| 2025-11-19 | 3.350 | 4.040 | 3.215 | 3.750 | 3.750 | 17,234,000 |
| 2025-11-18 | 3.500 | 3.600 | 3.200 | 3.350 | 3.350 | 2,338,825 |
| 2025-11-17 | 3.650 | 3.800 | 3.500 | 3.500 | 3.500 | 1,967,230 |
| 2025-11-14 | 3.700 | 3.800 | 3.600 | 3.650 | 3.650 | 2,795,321 |
| 2025-11-13 | 3.600 | 3.800 | 3.400 | 3.700 | 3.700 | 2,195,571 |
| 2025-11-12 | 3.450 | 3.690 | 3.300 | 3.600 | 3.600 | 3,163,445 |
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.