Eurasia Mining Plc (AIM:EUA)
London · Delayed Price · Currency is GBP · Price in GBX 3.250
+0.550 (20.37%)
Oct 10, 2025, 4:29 PM GMT+1
Eurasia Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 4.62 | 4.80 | 4.40 | 4.45 | 4.45 | -7.29% | 8,744,423 |
| Aug 20, 2025 | 4.92 | 5.10 | 4.63 | 4.80 | 4.80 | -4.00% | 7,581,649 |
| Aug 19, 2025 | 5.36 | 5.80 | 4.93 | 5.00 | 5.00 | -3.85% | 25,221,397 |
| Aug 18, 2025 | 5.24 | 5.39 | 4.70 | 5.20 | 5.20 | 4.00% | 15,720,486 |
| Aug 15, 2025 | 5.02 | 5.24 | 4.91 | 5.00 | 5.00 | - | 9,916,968 |
| Aug 14, 2025 | 5.04 | 5.10 | 4.84 | 5.00 | 5.00 | 1.01% | 6,112,767 |
| Aug 13, 2025 | 5.07 | 5.17 | 4.76 | 4.95 | 4.95 | -2.94% | 6,132,012 |
| Aug 12, 2025 | 4.83 | 5.16 | 4.66 | 5.10 | 5.10 | 5.15% | 8,899,208 |
| Aug 11, 2025 | 5.19 | 5.35 | 4.78 | 4.85 | 4.85 | -3.00% | 6,666,279 |
| Aug 8, 2025 | 4.99 | 5.19 | 4.70 | 5.00 | 5.00 | 2.04% | 13,857,182 |
| Aug 7, 2025 | 4.46 | 5.10 | 4.35 | 4.90 | 4.90 | 11.36% | 21,969,003 |
| Aug 6, 2025 | 4.13 | 4.80 | 4.00 | 4.40 | 4.40 | 6.02% | 5,015,383 |
| Aug 5, 2025 | 4.54 | 4.54 | 4.06 | 4.15 | 4.15 | 0.24% | 2,131,008 |
| Aug 4, 2025 | 4.28 | 4.55 | 3.90 | 4.14 | 4.14 | -3.72% | 4,973,892 |
| Aug 1, 2025 | 4.25 | 4.60 | 4.11 | 4.30 | 4.30 | 2.87% | 5,727,829 |