Eurasia Mining Plc (AIM:EUA)
London · Delayed Price · Currency is GBP · Price in GBX 3.750
+0.100 (2.74%)
Oct 31, 2025, 4:22 PM GMT+1
Eurasia Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.65 | 3.81 | 3.50 | 3.75 | 3.75 | 2.74% | 2,882,513 |
| Oct 30, 2025 | 3.70 | 3.80 | 3.50 | 3.65 | 3.65 | -1.35% | 1,859,020 |
| Oct 29, 2025 | 3.70 | 3.80 | 3.43 | 3.70 | 3.70 | - | 4,835,235 |
| Oct 28, 2025 | 3.95 | 4.02 | 3.62 | 3.70 | 3.70 | -6.33% | 3,380,471 |
| Oct 27, 2025 | 3.80 | 4.10 | 3.60 | 3.95 | 3.95 | 3.95% | 4,947,894 |
| Oct 24, 2025 | 3.85 | 4.10 | 3.70 | 3.80 | 3.80 | -1.30% | 3,319,657 |
| Oct 23, 2025 | 3.38 | 3.96 | 3.20 | 3.85 | 3.85 | 13.24% | 7,420,950 |
| Oct 22, 2025 | 4.01 | 4.13 | 3.40 | 3.40 | 3.40 | -17.68% | 13,675,658 |
| Oct 21, 2025 | 4.65 | 4.90 | 3.87 | 4.13 | 4.13 | -11.18% | 30,050,018 |
| Oct 20, 2025 | 4.05 | 4.90 | 3.83 | 4.65 | 4.65 | 14.81% | 23,789,769 |
| Oct 17, 2025 | 3.50 | 4.30 | 3.40 | 4.05 | 4.05 | 19.12% | 33,826,380 |
| Oct 16, 2025 | 3.35 | 3.50 | 3.20 | 3.40 | 3.40 | 1.49% | 2,459,836 |
| Oct 15, 2025 | 3.20 | 3.50 | 3.10 | 3.35 | 3.35 | 4.69% | 5,404,666 |
| Oct 14, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 2,186,910 |
| Oct 13, 2025 | 3.25 | 3.40 | 2.94 | 3.20 | 3.20 | -1.54% | 8,363,505 |
| Oct 10, 2025 | 3.05 | 3.67 | 2.90 | 3.25 | 3.25 | 20.37% | 16,578,279 |
| Oct 9, 2025 | 3.18 | 3.30 | 2.70 | 2.70 | 2.70 | -12.90% | 5,840,470 |
| Oct 8, 2025 | 3.00 | 3.15 | 2.86 | 3.10 | 3.10 | 3.33% | 3,225,687 |
| Oct 7, 2025 | 2.70 | 3.10 | 2.69 | 3.00 | 3.00 | 11.11% | 6,150,064 |
| Oct 6, 2025 | 2.85 | 2.90 | 2.65 | 2.70 | 2.70 | 8.00% | 13,058,107 |
| Oct 3, 2025 | 2.95 | 3.05 | 2.50 | 2.50 | 2.50 | -15.25% | 4,270,381 |
| Oct 2, 2025 | 2.90 | 2.99 | 2.78 | 2.95 | 2.95 | -1.67% | 11,281,206 |
| Oct 1, 2025 | 3.05 | 3.15 | 2.87 | 3.00 | 3.00 | -1.64% | 8,740,659 |
| Sep 30, 2025 | 3.07 | 3.20 | 2.90 | 3.05 | 3.05 | -1.61% | 12,335,783 |
| Sep 29, 2025 | 3.06 | 3.30 | 3.05 | 3.10 | 3.10 | -0.96% | 4,301,122 |
| Sep 26, 2025 | 3.30 | 3.38 | 3.06 | 3.13 | 3.13 | -3.40% | 2,892,252 |
| Sep 25, 2025 | 3.25 | 3.33 | 2.96 | 3.24 | 3.24 | -0.31% | 5,381,807 |
| Sep 24, 2025 | 3.35 | 3.45 | 3.10 | 3.25 | 3.25 | -2.99% | 3,081,728 |
| Sep 23, 2025 | 3.30 | 3.48 | 3.08 | 3.35 | 3.35 | 1.52% | 7,879,648 |
| Sep 22, 2025 | 3.55 | 3.70 | 3.22 | 3.30 | 3.30 | -7.04% | 3,386,640 |
| Sep 19, 2025 | 3.65 | 3.70 | 3.40 | 3.55 | 3.55 | -2.74% | 4,863,224 |
| Sep 18, 2025 | 3.40 | 3.80 | 3.33 | 3.65 | 3.65 | 7.35% | 4,190,796 |
| Sep 17, 2025 | 3.40 | 3.52 | 3.20 | 3.40 | 3.40 | - | 3,502,512 |
| Sep 16, 2025 | 3.35 | 3.55 | 3.22 | 3.40 | 3.40 | 1.49% | 2,352,029 |
| Sep 15, 2025 | 3.15 | 3.69 | 3.11 | 3.35 | 3.35 | 4.69% | 6,857,651 |
| Sep 12, 2025 | 3.28 | 3.35 | 2.88 | 3.20 | 3.20 | -2.44% | 15,207,358 |
| Sep 11, 2025 | 3.40 | 3.45 | 3.00 | 3.28 | 3.28 | -3.53% | 12,663,474 |
| Sep 10, 2025 | 3.55 | 3.59 | 3.25 | 3.40 | 3.40 | -5.56% | 8,020,396 |
| Sep 9, 2025 | 3.90 | 3.90 | 3.31 | 3.60 | 3.60 | -7.69% | 10,121,464 |
| Sep 8, 2025 | 3.95 | 4.02 | 3.70 | 3.90 | 3.90 | -2.50% | 6,943,725 |
| Sep 5, 2025 | 4.02 | 4.10 | 3.80 | 4.00 | 4.00 | - | 6,477,048 |
| Sep 4, 2025 | 4.18 | 4.24 | 3.92 | 4.00 | 4.00 | -4.31% | 7,175,167 |
| Sep 3, 2025 | 4.25 | 4.39 | 4.13 | 4.18 | 4.18 | -1.65% | 2,909,408 |
| Sep 2, 2025 | 4.45 | 4.60 | 4.10 | 4.25 | 4.25 | -4.49% | 3,032,586 |
| Sep 1, 2025 | 4.47 | 4.60 | 4.30 | 4.45 | 4.45 | 1.14% | 3,387,491 |
| Aug 29, 2025 | 4.22 | 4.77 | 4.20 | 4.40 | 4.40 | 2.33% | 4,872,055 |
| Aug 28, 2025 | 4.16 | 4.47 | 4.14 | 4.30 | 4.30 | 3.61% | 4,521,836 |
| Aug 27, 2025 | 4.64 | 4.75 | 4.14 | 4.15 | 4.15 | -1.19% | 10,545,688 |
| Aug 26, 2025 | 4.38 | 4.50 | 4.10 | 4.20 | 4.20 | -5.19% | 7,621,020 |
| Aug 22, 2025 | 4.57 | 4.57 | 4.20 | 4.43 | 4.43 | -0.45% | 6,123,912 |