Eurasia Mining historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.875 | 4.200 | 3.800 | 3.850 | 3.850 | 9,098,041 |
| 2025-05-22 | 4.050 | 4.070 | 3.810 | 3.875 | 3.875 | 9,412,087 |
| 2025-05-21 | 4.150 | 4.189 | 3.960 | 4.050 | 4.050 | 6,376,628 |
| 2025-05-20 | 4.375 | 4.400 | 4.111 | 4.150 | 4.150 | 6,705,275 |
| 2025-05-19 | 4.150 | 4.300 | 4.100 | 4.275 | 4.275 | 5,425,398 |
| 2025-05-16 | 4.300 | 4.300 | 4.066 | 4.150 | 4.150 | 10,082,270 |
| 2025-05-15 | 4.475 | 4.475 | 4.213 | 4.325 | 4.325 | 4,658,937 |
| 2025-05-14 | 4.375 | 4.550 | 4.330 | 4.500 | 4.500 | 5,224,308 |
| 2025-05-13 | 4.475 | 4.568 | 4.333 | 4.375 | 4.375 | 4,433,366 |
| 2025-05-12 | 4.375 | 4.670 | 4.288 | 4.400 | 4.400 | 9,769,971 |
| 2025-05-09 | 4.175 | 4.250 | 4.150 | 4.150 | 4.150 | 7,196,238 |
| 2025-05-08 | 4.250 | 4.262 | 4.125 | 4.175 | 4.175 | 7,792,999 |
| 2025-05-07 | 4.275 | 4.349 | 4.113 | 4.250 | 4.250 | 5,028,482 |
| 2025-05-06 | 4.525 | 4.535 | 4.150 | 4.150 | 4.150 | 7,437,708 |
| 2025-05-02 | 4.775 | 4.890 | 4.455 | 4.525 | 4.525 | 13,261,669 |
| 2025-05-01 | 4.598 | 5.250 | 4.598 | 4.775 | 4.775 | 28,328,344 |
| 2025-04-30 | 4.350 | 4.700 | 4.150 | 4.400 | 4.400 | 12,262,000 |
| 2025-04-29 | 4.450 | 4.700 | 4.265 | 4.350 | 4.350 | 4,122,122 |
| 2025-04-28 | 4.550 | 4.799 | 4.418 | 4.425 | 4.425 | 14,900,000 |
| 2025-04-25 | 4.425 | 4.647 | 4.300 | 4.550 | 4.550 | 8,515,441 |
| 2025-04-24 | 4.375 | 4.600 | 4.200 | 4.425 | 4.425 | 6,458,231 |
| 2025-04-23 | 4.700 | 4.770 | 4.189 | 4.375 | 4.375 | 12,804,660 |
| 2025-04-22 | 4.325 | 4.849 | 4.300 | 4.620 | 4.620 | 23,717,131 |
| 2025-04-17 | 4.350 | 4.447 | 4.102 | 4.325 | 4.325 | 14,547,700 |
| 2025-04-16 | 4.350 | 4.365 | 4.186 | 4.325 | 4.325 | 6,293,088 |
| 2025-04-15 | 4.250 | 4.399 | 4.088 | 4.350 | 4.350 | 10,284,630 |
| 2025-04-14 | 4.500 | 4.549 | 4.160 | 4.250 | 4.250 | 10,571,970 |
| 2025-04-11 | 4.600 | 4.680 | 4.377 | 4.500 | 4.500 | 7,076,272 |
| 2025-04-10 | 4.300 | 4.750 | 4.040 | 4.625 | 4.625 | 12,401,620 |
| 2025-04-09 | 4.300 | 4.450 | 4.077 | 4.200 | 4.200 | 8,389,226 |
| 2025-04-08 | 4.175 | 4.550 | 4.156 | 4.325 | 4.325 | 20,282,949 |
| 2025-04-07 | 3.925 | 4.250 | 3.550 | 4.150 | 4.150 | 18,404,449 |
| 2025-04-04 | 4.050 | 4.147 | 3.777 | 3.925 | 3.925 | 14,487,450 |
| 2025-04-03 | 4.250 | 4.288 | 3.965 | 4.050 | 4.050 | 8,676,076 |
| 2025-04-02 | 4.300 | 4.450 | 4.122 | 4.250 | 4.250 | 8,435,889 |
| 2025-04-01 | 4.225 | 4.390 | 4.086 | 4.300 | 4.300 | 10,297,470 |
| 2025-03-31 | 4.650 | 4.730 | 4.177 | 4.250 | 4.250 | 18,211,561 |
| 2025-03-28 | 4.700 | 4.800 | 4.285 | 4.650 | 4.650 | 55,531,434 |
| 2025-03-27 | 5.570 | 5.570 | 4.702 | 4.750 | 4.750 | 37,247,578 |
| 2025-03-26 | 5.850 | 5.900 | 5.503 | 5.600 | 5.600 | 11,451,200 |
| 2025-03-25 | 5.825 | 5.998 | 5.310 | 5.950 | 5.950 | 23,472,430 |
| 2025-03-24 | 6.000 | 6.190 | 5.685 | 5.825 | 5.825 | 10,057,500 |
| 2025-03-21 | 6.050 | 6.295 | 5.900 | 6.000 | 6.000 | 4,030,842 |
| 2025-03-20 | 6.025 | 6.100 | 5.755 | 6.000 | 6.000 | 9,767,083 |
| 2025-03-19 | 6.849 | 6.849 | 5.775 | 6.025 | 6.025 | 38,160,238 |
| 2025-03-18 | 6.950 | 7.444 | 6.660 | 6.800 | 6.800 | 23,791,650 |
| 2025-03-17 | 6.750 | 7.170 | 6.500 | 6.700 | 6.700 | 15,693,470 |
| 2025-03-14 | 7.690 | 7.690 | 6.203 | 6.810 | 6.810 | 50,792,047 |
| 2025-03-13 | 5.650 | 7.500 | 5.560 | 7.400 | 7.400 | 38,224,520 |
| 2025-03-12 | 5.650 | 6.240 | 5.566 | 5.600 | 5.600 | 25,821,340 |
| 2025-03-11 | 5.750 | 5.900 | 5.300 | 5.600 | 5.600 | 9,369,481 |
| 2025-03-10 | 5.950 | 6.000 | 5.500 | 5.750 | 5.750 | 9,397,009 |
| 2025-03-07 | 5.700 | 6.400 | 5.555 | 5.900 | 5.900 | 24,794,400 |
| 2025-03-06 | 6.125 | 6.199 | 5.460 | 5.550 | 5.550 | 19,775,930 |
| 2025-03-05 | 6.300 | 7.000 | 6.000 | 6.125 | 6.125 | 37,664,660 |
| 2025-03-04 | 4.650 | 6.350 | 4.626 | 6.200 | 6.200 | 33,361,738 |
| 2025-03-03 | 4.650 | 5.346 | 4.000 | 5.050 | 5.050 | 56,395,129 |
| 2025-02-28 | 6.250 | 6.480 | 5.800 | 6.100 | 6.100 | 23,927,311 |
| 2025-02-27 | 5.800 | 6.610 | 5.602 | 6.300 | 6.300 | 43,614,539 |
| 2025-02-26 | 5.056 | 6.100 | 5.056 | 5.800 | 5.800 | 53,068,262 |
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.