Eurasia Mining historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	1.975	2.040	1.900	1.950	1.950	2,378,626
2024-11-27	2.000	2.044	1.900	1.975	1.975	3,482,532
2024-11-26	2.000	2.049	1.950	2.000	2.000	4,745,210
2024-11-25	2.050	2.080	1.900	2.000	2.000	3,351,786
2024-11-22	2.050	2.100	2.000	2.050	2.050	2,602,686
2024-11-21	2.050	2.099	2.000	2.050	2.050	6,476,575
2024-11-20	2.125	2.190	2.026	2.050	2.050	4,110,618
2024-11-19	2.175	2.200	2.010	2.125	2.125	11,120,380
2024-11-18	2.150	2.239	2.020	2.175	2.175	11,153,520
2024-11-15	2.375	2.430	2.080	2.150	2.150	12,347,900
2024-11-14	2.400	2.470	2.300	2.300	2.300	6,960,866
2024-11-13	2.575	2.633	2.350	2.400	2.400	6,277,898
2024-11-12	2.800	2.830	2.400	2.575	2.575	7,750,099
2024-11-11	2.575	2.900	2.485	2.800	2.800	20,314,340
2024-11-08	2.325	2.620	2.266	2.575	2.575	14,080,440
2024-11-07	2.275	2.349	2.200	2.275	2.275	10,360,590
2024-11-06	2.275	2.700	2.200	2.300	2.300	32,386,439
2024-11-05	2.200	2.215	2.085	2.150	2.150	4,318,445
2024-11-04	2.250	2.300	2.166	2.200	2.200	6,657,166
2024-11-01	2.225	2.335	2.167	2.220	2.220	5,971,258
2024-10-31	2.200	2.295	2.100	2.225	2.225	4,082,190
2024-10-30	2.175	2.250	2.137	2.200	2.200	4,066,521
2024-10-29	2.100	2.319	2.050	2.175	2.175	5,425,564
2024-10-28	2.150	2.190	2.050	2.100	2.100	4,359,873
2024-10-25	2.200	2.217	2.100	2.150	2.150	5,667,150
2024-10-24	2.225	2.290	2.100	2.200	2.200	12,604,490
2024-10-23	2.525	2.674	2.167	2.225	2.225	27,565,779
2024-10-22	2.450	2.635	2.335	2.525	2.525	7,664,307
2024-10-21	2.375	2.707	2.365	2.450	2.450	20,923,699
2024-10-18	2.250	2.450	2.206	2.375	2.375	5,825,375
2024-10-17	2.250	2.340	2.120	2.250	2.250	10,461,210
2024-10-16	2.325	2.385	2.060	2.250	2.250	19,485,061
2024-10-15	2.350	2.383	2.220	2.325	2.325	5,225,133
2024-10-14	2.250	2.540	2.155	2.350	2.350	14,979,190
2024-10-11	2.225	2.290	2.005	2.005	2.005	7,357,321
2024-10-10	2.175	2.250	2.161	2.225	2.225	5,441,219
2024-10-09	2.200	2.230	2.155	2.175	2.175	3,515,688
2024-10-08	2.200	2.250	2.172	2.200	2.200	2,907,095
2024-10-07	2.325	2.380	2.170	2.200	2.200	6,227,228
2024-10-04	2.175	2.377	2.167	2.325	2.325	4,836,017
2024-10-03	2.200	2.265	2.100	2.175	2.175	4,458,689
2024-10-02	2.200	2.267	2.050	2.100	2.100	3,870,509
2024-10-01	2.175	2.230	2.050	2.100	2.100	7,190,340
2024-09-30	2.125	2.385	2.000	2.175	2.175	17,570,250
2024-09-27	2.150	2.289	2.050	2.125	2.125	11,865,330
2024-09-26	2.100	2.200	2.050	2.150	2.150	3,819,888
2024-09-25	2.050	2.170	2.036	2.075	2.075	4,767,802
2024-09-24	2.075	2.198	2.000	2.050	2.050	7,751,876
2024-09-23	2.100	2.130	1.926	2.075	2.075	14,595,780
2024-09-20	2.100	2.146	2.050	2.100	2.100	3,295,743
2024-09-19	2.075	2.140	2.050	2.100	2.100	2,784,761
2024-09-18	2.150	2.169	2.027	2.075	2.075	1,375,700
2024-09-17	2.000	2.290	1.975	2.150	2.150	9,329,541
2024-09-16	2.175	2.230	1.952	2.000	2.000	16,540,760
2024-09-13	2.175	2.239	2.001	2.175	2.175	6,733,929
2024-09-12	2.025	2.300	2.000	2.175	2.175	14,775,740
2024-09-11	2.200	2.214	2.000	2.025	2.025	10,990,220
2024-09-10	2.350	2.375	2.080	2.225	2.225	20,406,789
2024-09-09	3.375	4.000	2.222	2.300	2.300	66,427,242
2024-06-28	2.050	2.500	1.800	2.305	2.305	45,882,273

← NewerPage 9 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.