Eurasia Mining Plc (AIM:EUA)
London · Delayed Price · Currency is GBP · Price in GBX 4.300
+0.125 (2.99%)
Aug 1, 2025, 4:35 PM GMT+1
Eurasia Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.25 | 4.60 | 4.11 | 4.30 | 4.30 | 2.87% | 5,727,829 |
| Jul 31, 2025 | 4.40 | 4.50 | 4.02 | 4.18 | 4.18 | -3.91% | 6,526,800 |
| Jul 30, 2025 | 4.42 | 4.56 | 4.27 | 4.35 | 4.35 | -3.33% | 1,834,581 |
| Jul 29, 2025 | 5.10 | 5.20 | 4.16 | 4.50 | 4.50 | -7.22% | 18,633,677 |
| Jul 28, 2025 | 3.98 | 5.27 | 3.60 | 4.85 | 4.85 | 25.97% | 38,175,865 |
| Jul 25, 2025 | 4.00 | 4.35 | 3.73 | 3.85 | 3.85 | -7.23% | 7,894,815 |
| Jul 24, 2025 | 4.10 | 4.30 | 3.80 | 4.15 | 4.15 | -1.19% | 5,085,398 |
| Jul 23, 2025 | 4.36 | 4.60 | 4.08 | 4.20 | 4.20 | -5.62% | 9,843,779 |
| Jul 22, 2025 | 4.77 | 4.80 | 4.32 | 4.45 | 4.45 | -5.32% | 6,928,537 |
| Jul 21, 2025 | 4.48 | 4.85 | 4.48 | 4.70 | 4.70 | 3.30% | 4,824,565 |
| Jul 18, 2025 | 4.77 | 4.90 | 4.46 | 4.55 | 4.55 | -1.09% | 6,342,525 |
| Jul 17, 2025 | 5.28 | 5.29 | 4.51 | 4.60 | 4.60 | -7.07% | 8,791,599 |
| Jul 16, 2025 | 5.28 | 5.30 | 4.60 | 4.95 | 4.95 | -1.00% | 8,069,696 |
| Jul 15, 2025 | 4.45 | 5.17 | 4.31 | 5.00 | 5.00 | 8.70% | 17,014,595 |
| Jul 14, 2025 | 4.57 | 4.90 | 4.42 | 4.60 | 4.60 | -2.13% | 5,541,049 |
| Jul 11, 2025 | 4.53 | 4.90 | 4.51 | 4.70 | 4.70 | 1.08% | 6,847,888 |
| Jul 10, 2025 | 4.70 | 4.90 | 4.50 | 4.65 | 4.65 | -3.12% | 6,339,480 |
| Jul 9, 2025 | 4.78 | 5.30 | 4.63 | 4.80 | 4.80 | -2.04% | 6,347,198 |
| Jul 8, 2025 | 5.06 | 5.07 | 4.70 | 4.90 | 4.90 | -1.01% | 3,239,323 |
| Jul 7, 2025 | 4.60 | 5.18 | 4.60 | 4.95 | 4.95 | 7.61% | 5,808,592 |
| Jul 4, 2025 | 4.92 | 5.10 | 4.60 | 4.60 | 4.60 | -8.91% | 6,014,795 |
| Jul 3, 2025 | 4.62 | 5.60 | 4.61 | 5.05 | 5.05 | 7.45% | 24,331,937 |
| Jul 2, 2025 | 4.30 | 5.05 | 3.91 | 4.70 | 4.70 | 10.59% | 20,423,832 |
| Jul 1, 2025 | 4.42 | 4.70 | 4.01 | 4.25 | 4.25 | -6.59% | 8,310,223 |
| Jun 30, 2025 | 4.68 | 4.89 | 4.45 | 4.55 | 4.55 | -2.15% | 16,721,754 |
| Jun 27, 2025 | 3.98 | 4.87 | 3.85 | 4.65 | 4.65 | 19.23% | 26,143,722 |
| Jun 26, 2025 | 3.89 | 3.99 | 3.79 | 3.90 | 3.90 | 2.63% | 4,265,603 |
| Jun 25, 2025 | 3.48 | 3.88 | 3.37 | 3.80 | 3.80 | 10.79% | 12,200,975 |
| Jun 24, 2025 | 3.52 | 3.60 | 3.10 | 3.43 | 3.43 | -4.19% | 23,583,346 |
| Jun 23, 2025 | 3.82 | 3.82 | 3.42 | 3.58 | 3.58 | -5.79% | 8,413,520 |
| Jun 20, 2025 | 3.81 | 3.89 | 3.73 | 3.80 | 3.80 | -2.56% | 5,879,784 |
| Jun 19, 2025 | 3.89 | 3.95 | 3.79 | 3.90 | 3.90 | 1.83% | 3,113,775 |
| Jun 18, 2025 | 3.92 | 4.02 | 3.73 | 3.83 | 3.83 | -4.25% | 9,375,470 |
| Jun 17, 2025 | 3.95 | 4.03 | 3.88 | 4.00 | 4.00 | 1.27% | 3,005,537 |
| Jun 16, 2025 | 4.17 | 4.17 | 3.87 | 3.95 | 3.95 | -3.66% | 5,803,107 |
| Jun 13, 2025 | 3.87 | 4.20 | 3.87 | 4.10 | 4.10 | 3.80% | 4,232,043 |
| Jun 12, 2025 | 3.81 | 4.00 | 3.80 | 3.95 | 3.95 | 2.60% | 4,126,105 |
| Jun 11, 2025 | 3.95 | 4.00 | 3.80 | 3.85 | 3.85 | -2.04% | 5,346,727 |
| Jun 10, 2025 | 4.05 | 4.10 | 3.85 | 3.93 | 3.93 | -1.75% | 4,758,025 |
| Jun 9, 2025 | 3.89 | 4.10 | 3.85 | 4.00 | 4.00 | 2.56% | 3,135,051 |
| Jun 6, 2025 | 3.94 | 4.04 | 3.81 | 3.90 | 3.90 | -2.50% | 4,024,956 |
| Jun 5, 2025 | 3.87 | 4.09 | 3.84 | 4.00 | 4.00 | 2.56% | 10,176,459 |
| Jun 4, 2025 | 3.70 | 4.20 | 3.61 | 3.90 | 3.90 | 6.85% | 11,929,692 |
| Jun 3, 2025 | 3.79 | 3.79 | 3.51 | 3.65 | 3.65 | -3.95% | 16,582,164 |
| Jun 2, 2025 | 3.80 | 3.90 | 3.65 | 3.80 | 3.80 | -3.31% | 2,250,725 |
| May 30, 2025 | 3.83 | 4.00 | 3.72 | 3.93 | 3.93 | 3.97% | 3,989,492 |
| May 29, 2025 | 3.59 | 3.86 | 3.53 | 3.78 | 3.78 | 6.48% | 3,271,230 |
| May 28, 2025 | 3.50 | 3.70 | 3.41 | 3.55 | 3.55 | - | 4,916,750 |
| May 27, 2025 | 3.65 | 3.82 | 3.43 | 3.55 | 3.55 | -7.79% | 9,391,549 |
| May 23, 2025 | 3.92 | 4.20 | 3.80 | 3.85 | 3.85 | -0.77% | 9,098,041 |