Eurasia Mining Plc (AIM:EUA)
London · Delayed Price · Currency is GBP · Price in GBX 3.000
+0.075 (2.56%)
Mar 26, 2026, 4:27 PM GMT
Eurasia Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.93 | 3.00 | 2.85 | 2.92 | - | -0.03% | 379,559 |
| Mar 25, 2026 | 2.88 | 3.00 | 2.80 | 2.93 | 2.93 | 1.74% | 2,253,956 |
| Mar 24, 2026 | 2.98 | 3.05 | 2.84 | 2.88 | 2.88 | -3.36% | 3,047,524 |
| Mar 23, 2026 | 3.10 | 3.10 | 2.80 | 2.98 | 2.98 | -4.03% | 9,478,491 |
| Mar 20, 2026 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 1.64% | 1,520,991 |
| Mar 19, 2026 | 3.10 | 3.12 | 2.86 | 3.05 | 3.05 | -1.61% | 9,180,041 |
| Mar 18, 2026 | 3.20 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 2,260,097 |
| Mar 17, 2026 | 3.10 | 3.30 | 3.03 | 3.20 | 3.20 | 2.40% | 6,344,462 |
| Mar 16, 2026 | 3.25 | 3.32 | 3.00 | 3.13 | 3.13 | -3.85% | 10,979,860 |
| Mar 13, 2026 | 3.33 | 3.44 | 3.05 | 3.25 | 3.25 | -2.26% | 8,635,376 |
| Mar 12, 2026 | 3.23 | 3.45 | 3.15 | 3.33 | 3.33 | 3.10% | 1,748,894 |
| Mar 11, 2026 | 3.15 | 3.40 | 3.10 | 3.23 | 3.23 | 2.38% | 3,700,256 |
| Mar 10, 2026 | 3.18 | 3.45 | 3.10 | 3.15 | 3.15 | -0.79% | 6,057,207 |
| Mar 9, 2026 | 3.35 | 3.40 | 3.00 | 3.18 | 3.18 | -5.22% | 7,189,063 |
| Mar 6, 2026 | 3.40 | 3.45 | 3.30 | 3.35 | 3.35 | -1.47% | 3,371,553 |
| Mar 5, 2026 | 3.48 | 3.55 | 3.30 | 3.40 | 3.40 | -2.16% | 7,138,593 |
| Mar 4, 2026 | 3.35 | 3.55 | 3.37 | 3.48 | 3.48 | 0.72% | 2,433,407 |
| Mar 3, 2026 | 3.58 | 3.70 | 3.40 | 3.45 | 3.45 | -3.50% | 6,625,608 |
| Mar 2, 2026 | 3.60 | 3.70 | 3.42 | 3.58 | 3.58 | -0.69% | 4,484,217 |
| Feb 27, 2026 | 3.55 | 3.70 | 3.54 | 3.60 | 3.60 | 1.41% | 2,387,077 |
| Feb 26, 2026 | 3.55 | 3.68 | 3.50 | 3.55 | 3.55 | - | 2,679,807 |
| Feb 25, 2026 | 3.55 | 3.60 | 3.46 | 3.55 | 3.55 | - | 2,452,841 |
| Feb 24, 2026 | 3.50 | 3.75 | 3.40 | 3.55 | 3.55 | 1.43% | 3,058,314 |
| Feb 23, 2026 | 3.55 | 3.60 | 3.41 | 3.50 | 3.50 | -1.41% | 3,070,432 |
| Feb 20, 2026 | 3.68 | 3.70 | 3.50 | 3.55 | 3.55 | -3.40% | 5,609,427 |
| Feb 19, 2026 | 3.58 | 3.80 | 3.53 | 3.68 | 3.68 | 2.80% | 3,263,308 |
| Feb 18, 2026 | 3.70 | 3.80 | 3.50 | 3.58 | 3.58 | -3.38% | 5,637,151 |
| Feb 17, 2026 | 3.70 | 3.76 | 3.50 | 3.70 | 3.70 | - | 2,202,652 |
| Feb 16, 2026 | 3.78 | 3.90 | 3.60 | 3.70 | 3.70 | -1.99% | 3,050,614 |
| Feb 13, 2026 | 3.80 | 3.90 | 3.65 | 3.78 | 3.78 | -0.66% | 3,411,119 |
| Feb 12, 2026 | 3.78 | 3.90 | 3.60 | 3.80 | 3.80 | 0.66% | 4,482,867 |
| Feb 11, 2026 | 3.73 | 3.85 | 3.60 | 3.78 | 3.78 | 1.34% | 5,596,451 |
| Feb 10, 2026 | 3.70 | 4.00 | 3.67 | 3.73 | 3.73 | 0.68% | 3,468,899 |
| Feb 9, 2026 | 3.80 | 4.00 | 3.60 | 3.70 | 3.70 | -2.63% | 6,039,974 |
| Feb 6, 2026 | 3.85 | 3.90 | 3.70 | 3.80 | 3.80 | -2.56% | 4,380,425 |
| Feb 5, 2026 | 4.00 | 4.10 | 3.70 | 3.90 | 3.90 | -2.50% | 5,570,899 |
| Feb 4, 2026 | 4.10 | 4.30 | 3.80 | 4.00 | 4.00 | -2.44% | 6,636,500 |
| Feb 3, 2026 | 4.00 | 4.30 | 3.90 | 4.10 | 4.10 | 2.50% | 8,315,880 |
| Feb 2, 2026 | 4.00 | 4.10 | 3.80 | 4.00 | 4.00 | - | 11,385,830 |
| Jan 30, 2026 | 3.70 | 4.20 | 3.70 | 4.00 | 4.00 | 8.11% | 13,114,720 |
| Jan 29, 2026 | 3.80 | 3.90 | 3.60 | 3.70 | 3.70 | -2.63% | 4,650,241 |
| Jan 28, 2026 | 4.00 | 4.30 | 3.70 | 3.80 | 3.80 | -5.00% | 12,199,260 |
| Jan 27, 2026 | 3.65 | 4.18 | 3.70 | 4.00 | 4.00 | 8.11% | 14,119,420 |
| Jan 26, 2026 | 4.10 | 4.30 | 3.62 | 3.70 | 3.70 | -10.84% | 21,940,040 |
| Jan 23, 2026 | 4.50 | 4.88 | 3.97 | 4.15 | 4.15 | -5.68% | 33,961,150 |
| Jan 22, 2026 | 3.35 | 4.50 | 3.36 | 4.40 | 4.40 | 33.33% | 41,987,790 |
| Jan 21, 2026 | 3.20 | 3.40 | 3.00 | 3.30 | 3.30 | 3.12% | 7,377,216 |
| Jan 20, 2026 | 3.45 | 3.60 | 3.08 | 3.20 | 3.20 | -7.25% | 8,732,857 |
| Jan 19, 2026 | 3.63 | 3.70 | 3.30 | 3.45 | 3.45 | -4.83% | 6,393,411 |
| Jan 16, 2026 | 3.40 | 3.70 | 3.37 | 3.63 | 3.63 | 6.62% | 2,639,933 |