Eurasia Mining Plc (AIM:EUA)
London · Delayed Price · Currency is GBP · Price in GBX 2.750
-0.100 (-3.51%)
May 7, 2026, 4:16 PM GMT
Eurasia Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 2.78 | 2.85 | 2.75 | 2.77 | - | -2.70% | 190,696 |
| 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 | 2.74 | 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 | 2.85 | 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 |
| 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 |