Eurasia Mining historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	4.750	6.300	4.700	5.000	5.000	12,732,600
2025-02-24	4.850	5.490	4.560	4.750	4.750	24,262,811
2025-02-21	4.350	5.170	4.288	4.950	4.950	30,016,109
2025-02-20	3.850	4.798	3.525	4.350	4.350	39,578,551
2025-02-19	4.600	4.650	3.745	3.850	3.850	37,340,699
2025-02-18	5.200	5.300	4.325	4.600	4.600	32,673,340
2025-02-17	5.750	5.838	5.000	5.200	5.200	34,553,980
2025-02-14	6.150	6.335	5.520	5.750	5.750	43,575,141
2025-02-13	5.650	7.149	5.556	6.150	6.150	84,402,438
2025-02-12	4.950	5.598	4.200	5.400	5.400	42,237,039
2025-02-11	6.250	6.360	4.366	4.750	4.750	108,563,203
2025-02-10	5.250	6.650	5.200	6.225	6.225	125,825,203
2025-02-07	4.200	5.300	4.100	5.000	5.000	69,929,859
2025-02-06	3.775	4.350	3.733	4.175	4.175	48,524,359
2025-02-05	3.300	3.790	3.100	3.725	3.725	22,574,859
2025-02-04	2.825	3.730	2.750	3.275	3.275	68,014,367
2025-02-03	2.700	2.884	2.525	2.825	2.825	5,795,092
2025-01-31	2.425	2.770	2.400	2.700	2.700	9,983,475
2025-01-30	2.450	2.464	2.360	2.425	2.425	1,256,366
2025-01-29	2.475	2.545	2.400	2.450	2.450	4,140,981
2025-01-28	2.500	2.575	2.343	2.475	2.475	4,423,211
2025-01-27	2.600	2.700	2.425	2.500	2.500	3,454,799
2025-01-24	2.575	2.650	2.444	2.600	2.600	7,613,708
2025-01-23	2.700	2.770	2.522	2.575	2.575	4,980,561
2025-01-22	2.800	2.870	2.600	2.700	2.700	5,773,714
2025-01-21	2.625	2.880	2.616	2.800	2.800	21,354,811
2025-01-20	2.375	2.722	2.325	2.625	2.625	16,603,840
2025-01-17	2.525	2.620	2.286	2.375	2.375	14,603,090
2025-01-16	2.150	2.600	2.100	2.525	2.525	28,653,471
2025-01-15	2.200	2.224	2.115	2.150	2.150	6,469,146
2025-01-14	2.125	2.235	2.050	2.050	2.050	8,024,932
2025-01-13	2.050	2.190	2.020	2.125	2.125	7,951,043
2025-01-10	2.075	2.090	2.000	2.050	2.050	2,573,692
2025-01-09	2.050	2.129	2.037	2.075	2.075	2,963,309
2025-01-08	2.100	2.135	2.016	2.050	2.050	7,491,186
2025-01-07	2.150	2.185	2.053	2.100	2.100	6,610,041
2025-01-06	2.175	2.235	2.149	2.150	2.150	3,718,722
2025-01-03	2.200	2.230	2.100	2.125	2.125	5,807,829
2025-01-02	2.225	2.260	2.167	2.200	2.200	5,819,771
2024-12-31	2.200	2.285	2.167	2.225	2.225	5,310,180
2024-12-30	2.200	2.247	2.136	2.200	2.200	5,045,350
2024-12-27	2.175	2.247	2.166	2.200	2.200	3,370,881
2024-12-24	2.150	2.240	2.100	2.150	2.150	3,799,921
2024-12-23	2.075	2.200	2.035	2.150	2.150	7,347,722
2024-12-20	2.050	2.120	2.003	2.075	2.075	2,646,919
2024-12-19	2.050	2.097	2.003	2.050	2.050	2,186,651
2024-12-18	2.075	2.140	1.966	2.050	2.050	9,223,664
2024-12-17	2.075	2.137	2.020	2.075	2.075	2,514,460
2024-12-16	2.075	2.149	2.000	2.075	2.075	4,843,308
2024-12-13	2.100	2.145	2.010	2.075	2.075	2,454,874
2024-12-12	1.975	2.169	1.950	2.100	2.100	9,362,556
2024-12-11	2.025	2.064	1.951	1.975	1.975	3,441,787
2024-12-10	1.975	2.070	1.955	2.025	2.025	4,900,538
2024-12-09	1.975	2.040	1.951	1.975	1.975	5,394,332
2024-12-06	2.025	2.070	1.950	1.975	1.975	5,213,463
2024-12-05	2.050	2.099	1.967	2.025	2.025	5,509,311
2024-12-04	2.000	2.185	1.960	2.050	2.050	9,595,742
2024-12-03	1.975	2.049	1.900	2.000	2.000	3,591,449
2024-12-02	1.900	2.150	1.850	1.975	1.975	8,466,155
2024-11-29	1.950	1.985	1.850	1.900	1.900	3,884,700

← NewerPage 8 of 21 · 1,211 trading daysOlder →

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.