Eurasia Mining Plc (AIM:EUA)
London · Delayed Price · Currency is GBP · Price in GBX 4.300
+0.050 (1.18%)
At close: Dec 5, 2025
Eurasia Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.25 | 4.34 | 4.19 | 4.30 | 4.30 | 1.18% | 4,601,897 |
| Dec 4, 2025 | 4.30 | 4.35 | 4.21 | 4.25 | 4.25 | -1.16% | 6,624,868 |
| Dec 3, 2025 | 4.63 | 4.70 | 4.07 | 4.30 | 4.30 | -7.03% | 22,556,300 |
| Dec 2, 2025 | 4.96 | 5.20 | 4.66 | 4.63 | 4.63 | -7.04% | 18,560,096 |
| Dec 1, 2025 | 4.95 | 5.15 | 4.82 | 4.98 | 4.98 | 1.02% | 5,641,516 |
| Nov 28, 2025 | 5.13 | 5.14 | 4.71 | 4.93 | 4.93 | -4.83% | 19,001,590 |
| Nov 27, 2025 | 4.95 | 5.32 | 4.75 | 5.18 | 5.18 | 4.55% | 31,876,970 |
| Nov 26, 2025 | 5.80 | 5.97 | 4.79 | 4.95 | 4.95 | -10.81% | 59,707,270 |
| Nov 25, 2025 | 4.75 | 5.94 | 4.68 | 5.55 | 5.55 | 15.63% | 51,678,201 |
| Nov 24, 2025 | 4.55 | 5.50 | 4.60 | 4.80 | 4.80 | 5.49% | 41,367,800 |
| Nov 21, 2025 | 4.05 | 4.75 | 4.09 | 4.55 | 4.55 | 13.75% | 23,354,810 |
| Nov 20, 2025 | 3.75 | 4.48 | 3.77 | 4.00 | 4.00 | 6.67% | 15,626,270 |
| Nov 19, 2025 | 3.35 | 4.04 | 3.22 | 3.75 | 3.75 | 11.94% | 17,234,000 |
| Nov 18, 2025 | 3.50 | 3.60 | 3.20 | 3.35 | 3.35 | -4.29% | 2,338,825 |
| Nov 17, 2025 | 3.65 | 3.80 | 3.50 | 3.50 | 3.50 | -4.11% | 1,967,230 |
| Nov 14, 2025 | 3.70 | 3.80 | 3.60 | 3.65 | 3.65 | -1.35% | 2,795,321 |
| Nov 13, 2025 | 3.60 | 3.80 | 3.40 | 3.70 | 3.70 | 2.78% | 2,195,571 |
| Nov 12, 2025 | 3.45 | 3.69 | 3.30 | 3.60 | 3.60 | 4.35% | 3,163,445 |
| Nov 11, 2025 | 3.40 | 3.60 | 3.20 | 3.45 | 3.45 | 1.47% | 926,861 |
| Nov 10, 2025 | 3.45 | 3.60 | 3.20 | 3.40 | 3.40 | -1.45% | 2,509,486 |
| Nov 7, 2025 | 3.25 | 3.60 | 3.10 | 3.45 | 3.45 | 6.15% | 3,933,193 |
| Nov 6, 2025 | 3.15 | 3.40 | 3.00 | 3.25 | 3.25 | 3.17% | 2,570,247 |
| Nov 5, 2025 | 3.35 | 3.60 | 3.13 | 3.15 | 3.15 | -5.97% | 4,180,022 |
| Nov 4, 2025 | 3.50 | 3.60 | 3.20 | 3.35 | 3.35 | -4.29% | 5,082,692 |
| Nov 3, 2025 | 3.70 | 3.80 | 3.40 | 3.50 | 3.50 | -6.67% | 3,411,360 |
| 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% | 1,857,620 |
| 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 | 3.50 | 3.96 | 3.20 | 3.85 | 3.85 | 13.24% | 7,420,950 |
| Oct 22, 2025 | 4.13 | 4.01 | 3.40 | 3.40 | 3.40 | -17.58% | 13,675,650 |
| Oct 21, 2025 | 4.65 | 4.90 | 3.87 | 4.13 | 4.13 | -11.29% | 29,102,960 |
| Oct 20, 2025 | 4.05 | 4.90 | 3.83 | 4.65 | 4.65 | 14.81% | 23,789,760 |
| Oct 17, 2025 | 3.40 | 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% | 5,154,666 |
| Oct 14, 2025 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 2,181,910 |
| Oct 13, 2025 | 3.25 | 3.40 | 2.94 | 3.20 | 3.20 | -1.54% | 8,361,225 |
| Oct 10, 2025 | 3.05 | 3.67 | 2.90 | 3.25 | 3.25 | 20.37% | 16,578,270 |
| Oct 9, 2025 | 3.10 | 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% | 13,058,100 |
| 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% | 11,281,200 |
| Oct 1, 2025 | 3.05 | 3.15 | 2.87 | 3.00 | 3.00 | -1.64% | 8,740,659 |
| Sep 30, 2025 | 3.10 | 3.20 | 2.90 | 3.05 | 3.05 | -1.61% | 12,115,190 |
| Sep 29, 2025 | 3.13 | 3.30 | 3.05 | 3.10 | 3.10 | -0.80% | 4,301,122 |