Eurasia Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	2.68	2.75	2.54	2.55	2.55	-4.67%	4,941,740
May 26, 2026	2.70	2.80	2.60	2.68	2.68	-0.93%	1,458,031
May 22, 2026	2.68	2.75	2.60	2.70	2.70	0.93%	3,606,946
May 21, 2026	2.78	2.85	2.66	2.68	2.68	-3.60%	4,705,315
May 20, 2026	2.65	2.80	2.60	2.78	2.78	4.72%	3,142,874
May 19, 2026	2.75	2.80	2.60	2.65	2.65	-3.64%	8,022,895
May 18, 2026	2.80	2.85	2.72	2.75	2.75	-1.79%	2,456,431
May 15, 2026	2.83	2.95	2.70	2.80	2.80	-2.61%	5,883,806
May 14, 2026	2.95	3.10	2.80	2.88	2.88	-0.86%	3,002,704
May 13, 2026	3.00	3.20	2.86	2.90	2.90	-3.33%	5,705,619
May 12, 2026	3.00	3.20	2.82	3.00	3.00	-	8,555,965
May 11, 2026	2.70	3.40	2.69	3.00	3.00	11.11%	15,045,230
May 8, 2026	2.75	2.78	2.57	2.70	2.70	-1.82%	5,416,359
May 7, 2026	2.85	2.90	2.70	2.75	2.75	-3.51%	1,498,867
May 6, 2026	2.58	2.95	2.54	2.85	2.85	10.68%	3,899,802
May 5, 2026	2.58	2.65	2.50	2.58	2.58	-	1,797,789
May 1, 2026	2.65	2.67	2.52	2.58	2.58	-2.83%	3,225,611
Apr 30, 2026	2.68	2.75	2.60	2.65	2.65	-0.93%	3,972,405
Apr 29, 2026	2.75	2.80	2.60	2.68	2.68	-2.73%	1,843,461
Apr 28, 2026	2.75	2.80	2.70	2.75	2.75	-	2,955,396
Apr 27, 2026	2.75	2.85	2.69	2.75	2.75	-	2,929,442
Apr 24, 2026	2.85	2.90	2.70	2.75	2.75	-3.51%	5,106,842
Apr 23, 2026	2.85	2.90	2.70	2.85	2.85	-	2,738,778
Apr 22, 2026	2.85	2.95	2.80	2.85	2.85	-	3,836,338
Apr 21, 2026	2.95	3.00	2.82	2.85	2.85	-3.39%	4,462,286
Apr 20, 2026	3.00	3.05	2.75	2.95	2.95	-1.67%	22,285,990
Apr 17, 2026	2.95	3.10	2.90	3.00	3.00	1.69%	2,749,571
Apr 16, 2026	2.98	3.10	2.90	2.95	2.95	-0.84%	3,533,668
Apr 15, 2026	3.05	3.10	2.90	2.98	2.98	-2.46%	2,127,008
Apr 14, 2026	3.00	3.10	2.91	3.05	3.05	1.67%	7,695,150
Apr 13, 2026	3.20	3.30	2.90	3.00	3.00	-6.25%	5,837,896
Apr 10, 2026	3.10	3.40	2.90	3.20	3.20	3.23%	7,521,212
Apr 9, 2026	3.20	3.30	3.00	3.10	3.10	-3.13%	2,042,924
Apr 8, 2026	3.00	3.30	2.90	3.20	3.20	6.67%	4,990,211
Apr 7, 2026	2.80	3.10	2.74	3.00	3.00	7.14%	5,854,726
Apr 2, 2026	2.83	2.90	2.70	2.80	2.80	-0.88%	2,270,707
Apr 1, 2026	2.88	2.95	2.78	2.83	2.83	-1.74%	6,210,767
Mar 31, 2026	2.93	3.00	2.80	2.88	2.88	-1.71%	4,367,406
Mar 30, 2026	3.00	3.00	2.85	2.93	2.93	-2.50%	1,469,211
Mar 27, 2026	2.93	3.10	2.85	3.00	3.00	2.56%	3,469,835
Mar 26, 2026	2.93	3.00	2.85	2.93	2.93	-	1,676,743
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