Eurasia Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3.400 | 3.600 | 3.200 | 3.450 | 3.450 | 926,861 |
| 2025-11-10 | 3.450 | 3.600 | 3.200 | 3.400 | 3.400 | 2,509,486 |
| 2025-11-07 | 3.250 | 3.600 | 3.100 | 3.450 | 3.450 | 3,933,193 |
| 2025-11-06 | 3.150 | 3.400 | 3.000 | 3.250 | 3.250 | 2,570,247 |
| 2025-11-05 | 3.350 | 3.600 | 3.125 | 3.150 | 3.150 | 4,180,022 |
| 2025-11-04 | 3.500 | 3.600 | 3.200 | 3.350 | 3.350 | 5,082,692 |
| 2025-11-03 | 3.700 | 3.800 | 3.400 | 3.500 | 3.500 | 3,411,360 |
| 2025-10-31 | 3.650 | 3.807 | 3.500 | 3.750 | 3.750 | 2,882,513 |
| 2025-10-30 | 3.700 | 3.800 | 3.500 | 3.650 | 3.650 | 1,848,620 |
| 2025-10-29 | 3.700 | 3.800 | 3.425 | 3.700 | 3.700 | 4,835,235 |
| 2025-10-28 | 3.950 | 4.020 | 3.620 | 3.700 | 3.700 | 3,380,471 |
| 2025-10-27 | 3.800 | 4.100 | 3.600 | 3.950 | 3.950 | 4,947,894 |
| 2025-10-24 | 3.850 | 4.100 | 3.700 | 3.800 | 3.800 | 3,319,657 |
| 2025-10-23 | 3.500 | 3.960 | 3.203 | 3.850 | 3.850 | 7,420,950 |
| 2025-10-22 | 4.010 | 4.010 | 3.400 | 3.400 | 3.400 | 13,675,658 |
| 2025-10-21 | 4.650 | 4.900 | 3.866 | 4.125 | 4.125 | 29,102,961 |
| 2025-10-20 | 4.050 | 4.900 | 3.826 | 4.650 | 4.650 | 23,789,760 |
| 2025-10-17 | 3.400 | 4.300 | 3.400 | 4.050 | 4.050 | 33,826,380 |
| 2025-10-16 | 3.350 | 3.500 | 3.200 | 3.400 | 3.400 | 2,459,836 |
| 2025-10-15 | 3.200 | 3.500 | 3.100 | 3.350 | 3.350 | 5,154,666 |
| 2025-10-14 | 3.200 | 3.297 | 3.100 | 3.200 | 3.200 | 2,181,910 |
| 2025-10-13 | 3.250 | 3.400 | 2.935 | 3.200 | 3.200 | 8,361,225 |
| 2025-10-10 | 3.050 | 3.670 | 2.900 | 3.250 | 3.250 | 16,578,270 |
| 2025-10-09 | 3.100 | 3.300 | 2.700 | 2.700 | 2.700 | 5,840,470 |
| 2025-10-08 | 3.000 | 3.146 | 2.855 | 3.100 | 3.100 | 3,225,687 |
| 2025-10-07 | 2.700 | 3.100 | 2.686 | 3.000 | 3.000 | 6,150,064 |
| 2025-10-06 | 2.850 | 2.900 | 2.650 | 2.700 | 2.700 | 13,058,100 |
| 2025-10-03 | 2.950 | 3.048 | 2.500 | 2.500 | 2.500 | 4,270,381 |
| 2025-10-02 | 2.900 | 2.990 | 2.777 | 2.950 | 2.950 | 11,281,206 |
| 2025-10-01 | 3.050 | 3.150 | 2.866 | 3.000 | 3.000 | 8,740,659 |
| 2025-09-30 | 3.100 | 3.200 | 2.902 | 3.050 | 3.050 | 12,115,190 |
| 2025-09-29 | 3.125 | 3.300 | 3.050 | 3.100 | 3.100 | 4,301,122 |
| 2025-09-26 | 3.300 | 3.380 | 3.055 | 3.125 | 3.125 | 2,892,252 |
| 2025-09-25 | 3.250 | 3.330 | 2.961 | 3.240 | 3.240 | 5,381,807 |
| 2025-09-24 | 3.350 | 3.450 | 3.100 | 3.250 | 3.250 | 3,081,728 |
| 2025-09-23 | 3.300 | 3.480 | 3.080 | 3.350 | 3.350 | 7,879,648 |
| 2025-09-22 | 3.550 | 3.700 | 3.215 | 3.300 | 3.300 | 3,386,640 |
| 2025-09-19 | 3.650 | 3.700 | 3.400 | 3.550 | 3.550 | 4,863,224 |
| 2025-09-18 | 3.400 | 3.800 | 3.330 | 3.650 | 3.650 | 4,190,796 |
| 2025-09-17 | 3.400 | 3.520 | 3.200 | 3.400 | 3.400 | 3,502,512 |
| 2025-09-16 | 3.350 | 3.550 | 3.215 | 3.400 | 3.400 | 2,352,029 |
| 2025-09-15 | 3.150 | 3.686 | 3.110 | 3.350 | 3.350 | 6,857,651 |
| 2025-09-12 | 3.275 | 3.350 | 2.875 | 3.200 | 3.200 | 15,207,358 |
| 2025-09-11 | 3.400 | 3.450 | 3.000 | 3.275 | 3.275 | 12,663,474 |
| 2025-09-10 | 3.550 | 3.590 | 3.250 | 3.400 | 3.400 | 8,020,396 |
| 2025-09-09 | 3.900 | 3.900 | 3.311 | 3.600 | 3.600 | 10,121,460 |
| 2025-09-08 | 3.950 | 4.022 | 3.700 | 3.900 | 3.900 | 6,943,725 |
| 2025-09-05 | 4.000 | 4.100 | 3.800 | 4.000 | 4.000 | 6,477,048 |
| 2025-09-04 | 4.175 | 4.240 | 3.920 | 4.000 | 4.000 | 7,175,167 |
| 2025-09-03 | 4.250 | 4.390 | 4.125 | 4.175 | 4.175 | 2,909,408 |
| 2025-09-02 | 4.450 | 4.600 | 4.100 | 4.250 | 4.250 | 3,032,586 |
| 2025-09-01 | 4.400 | 4.600 | 4.300 | 4.450 | 4.450 | 3,387,491 |
| 2025-08-29 | 4.300 | 4.770 | 4.200 | 4.400 | 4.400 | 4,872,055 |
| 2025-08-28 | 4.175 | 4.470 | 4.135 | 4.300 | 4.300 | 4,521,836 |
| 2025-08-27 | 4.450 | 4.749 | 4.135 | 4.150 | 4.150 | 10,545,688 |
| 2025-08-26 | 4.425 | 4.500 | 4.100 | 4.200 | 4.200 | 7,621,020 |
| 2025-08-22 | 4.450 | 4.570 | 4.200 | 4.425 | 4.425 | 6,123,912 |
| 2025-08-21 | 4.750 | 4.795 | 4.400 | 4.450 | 4.450 | 8,744,423 |
| 2025-08-20 | 4.950 | 5.095 | 4.630 | 4.800 | 4.800 | 7,581,649 |
| 2025-08-19 | 5.200 | 5.800 | 4.926 | 5.000 | 5.000 | 25,221,391 |
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.