Eurasia Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 5.100 | 5.390 | 4.700 | 5.200 | 5.200 | 15,720,480 |
| 2025-08-15 | 5.000 | 5.240 | 4.910 | 5.000 | 5.000 | 9,916,968 |
| 2025-08-14 | 4.950 | 5.100 | 4.844 | 5.000 | 5.000 | 6,112,767 |
| 2025-08-13 | 5.000 | 5.170 | 4.755 | 4.950 | 4.950 | 6,132,012 |
| 2025-08-12 | 4.850 | 5.160 | 4.655 | 5.100 | 5.100 | 8,899,208 |
| 2025-08-11 | 5.050 | 5.350 | 4.777 | 4.850 | 4.850 | 6,666,279 |
| 2025-08-08 | 4.900 | 5.190 | 4.700 | 5.000 | 5.000 | 13,857,182 |
| 2025-08-07 | 4.400 | 5.100 | 4.350 | 4.900 | 4.900 | 21,969,003 |
| 2025-08-06 | 4.150 | 4.800 | 4.000 | 4.400 | 4.400 | 5,014,548 |
| 2025-08-05 | 4.450 | 4.540 | 4.055 | 4.150 | 4.150 | 2,131,008 |
| 2025-08-04 | 4.300 | 4.545 | 3.900 | 4.140 | 4.140 | 4,973,892 |
| 2025-08-01 | 4.175 | 4.596 | 4.110 | 4.300 | 4.300 | 5,727,829 |
| 2025-07-31 | 4.350 | 4.500 | 4.022 | 4.175 | 4.175 | 6,526,800 |
| 2025-07-30 | 4.500 | 4.560 | 4.267 | 4.350 | 4.350 | 1,834,581 |
| 2025-07-29 | 5.050 | 5.200 | 4.155 | 4.500 | 4.500 | 18,633,670 |
| 2025-07-28 | 3.850 | 5.270 | 3.600 | 4.850 | 4.850 | 38,175,859 |
| 2025-07-25 | 4.150 | 4.347 | 3.733 | 3.850 | 3.850 | 7,894,815 |
| 2025-07-24 | 4.200 | 4.300 | 3.800 | 4.150 | 4.150 | 5,085,398 |
| 2025-07-23 | 4.450 | 4.600 | 4.077 | 4.200 | 4.200 | 9,843,779 |
| 2025-07-22 | 4.700 | 4.800 | 4.320 | 4.450 | 4.450 | 6,928,537 |
| 2025-07-21 | 4.550 | 4.848 | 4.477 | 4.700 | 4.700 | 4,824,565 |
| 2025-07-18 | 4.650 | 4.900 | 4.460 | 4.550 | 4.550 | 6,342,525 |
| 2025-07-17 | 5.100 | 5.285 | 4.510 | 4.600 | 4.600 | 8,791,689 |
| 2025-07-16 | 5.100 | 5.300 | 4.600 | 4.950 | 4.950 | 8,069,696 |
| 2025-07-15 | 4.550 | 5.170 | 4.310 | 5.000 | 5.000 | 17,014,590 |
| 2025-07-14 | 4.650 | 4.896 | 4.420 | 4.600 | 4.600 | 5,541,049 |
| 2025-07-11 | 4.650 | 4.900 | 4.510 | 4.700 | 4.700 | 6,847,888 |
| 2025-07-10 | 4.800 | 4.900 | 4.503 | 4.650 | 4.650 | 6,339,480 |
| 2025-07-09 | 4.900 | 5.300 | 4.626 | 4.800 | 4.800 | 6,347,198 |
| 2025-07-08 | 4.950 | 5.070 | 4.704 | 4.900 | 4.900 | 3,238,139 |
| 2025-07-07 | 4.750 | 5.180 | 4.603 | 4.950 | 4.950 | 5,808,592 |
| 2025-07-04 | 5.000 | 5.100 | 4.600 | 4.600 | 4.600 | 6,014,795 |
| 2025-07-03 | 4.700 | 5.600 | 4.605 | 5.050 | 5.050 | 24,331,937 |
| 2025-07-02 | 4.250 | 5.050 | 3.910 | 4.700 | 4.700 | 20,423,832 |
| 2025-07-01 | 4.550 | 4.697 | 4.013 | 4.250 | 4.250 | 8,310,223 |
| 2025-06-30 | 4.650 | 4.889 | 4.450 | 4.550 | 4.550 | 16,721,750 |
| 2025-06-27 | 3.900 | 4.868 | 3.850 | 4.650 | 4.650 | 26,143,722 |
| 2025-06-26 | 3.800 | 3.990 | 3.785 | 3.900 | 3.900 | 4,265,603 |
| 2025-06-25 | 3.425 | 3.880 | 3.367 | 3.800 | 3.800 | 12,200,975 |
| 2025-06-24 | 3.575 | 3.600 | 3.101 | 3.425 | 3.425 | 23,583,340 |
| 2025-06-23 | 3.800 | 3.817 | 3.415 | 3.575 | 3.575 | 8,413,520 |
| 2025-06-20 | 3.890 | 3.890 | 3.725 | 3.800 | 3.800 | 5,879,784 |
| 2025-06-19 | 3.825 | 3.948 | 3.790 | 3.900 | 3.900 | 3,113,775 |
| 2025-06-18 | 4.000 | 4.020 | 3.725 | 3.825 | 3.825 | 9,375,470 |
| 2025-06-17 | 3.950 | 4.030 | 3.877 | 4.000 | 4.000 | 3,005,537 |
| 2025-06-16 | 4.100 | 4.170 | 3.865 | 3.950 | 3.950 | 5,803,107 |
| 2025-06-13 | 3.925 | 4.200 | 3.866 | 4.100 | 4.100 | 4,232,043 |
| 2025-06-12 | 3.850 | 3.999 | 3.800 | 3.950 | 3.950 | 4,126,105 |
| 2025-06-11 | 3.925 | 4.000 | 3.800 | 3.850 | 3.850 | 5,346,727 |
| 2025-06-10 | 4.000 | 4.098 | 3.850 | 3.925 | 3.925 | 4,758,025 |
| 2025-06-09 | 3.900 | 4.100 | 3.850 | 4.000 | 4.000 | 3,135,051 |
| 2025-06-06 | 4.000 | 4.040 | 3.810 | 3.900 | 3.900 | 4,024,956 |
| 2025-06-05 | 3.900 | 4.090 | 3.843 | 4.000 | 4.000 | 10,176,459 |
| 2025-06-04 | 3.650 | 4.200 | 3.610 | 3.900 | 3.900 | 11,929,692 |
| 2025-06-03 | 3.790 | 3.790 | 3.505 | 3.650 | 3.650 | 16,582,160 |
| 2025-06-02 | 3.898 | 3.898 | 3.652 | 3.800 | 3.800 | 2,250,725 |
| 2025-05-30 | 3.775 | 3.998 | 3.720 | 3.925 | 3.925 | 3,989,492 |
| 2025-05-29 | 3.550 | 3.860 | 3.530 | 3.775 | 3.775 | 3,271,230 |
| 2025-05-28 | 3.550 | 3.699 | 3.410 | 3.550 | 3.550 | 4,916,750 |
| 2025-05-27 | 3.750 | 3.824 | 3.430 | 3.550 | 3.550 | 9,391,549 |
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.