EuropaCorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	17,377
Jun 2, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	11,211
Jun 1, 2026	0.37	0.38	0.37	0.38	0.38	0.81%	18,529
May 29, 2026	0.37	0.37	0.37	0.37	0.37	0.54%	9,875
May 28, 2026	0.36	0.37	0.36	0.37	0.37	3.06%	23,476
May 27, 2026	0.36	0.36	0.36	0.36	0.36	0.56%	8,938
May 26, 2026	0.36	0.36	0.36	0.36	0.36	-0.83%	12,587
May 25, 2026	0.36	0.37	0.36	0.36	0.36	0.28%	3,919
May 22, 2026	0.36	0.36	0.36	0.36	0.36	-	11,089
May 21, 2026	0.36	0.36	0.35	0.36	0.36	0.84%	2,964
May 20, 2026	0.36	0.36	0.35	0.36	0.36	-0.84%	6,543
May 19, 2026	0.37	0.37	0.36	0.36	0.36	0.84%	5,284
May 18, 2026	0.37	0.37	0.36	0.36	0.36	-2.73%	12,623
May 15, 2026	0.35	0.37	0.35	0.37	0.37	3.10%	6,998
May 14, 2026	0.35	0.37	0.35	0.36	0.36	-4.05%	44,072
May 13, 2026	0.37	0.37	0.34	0.37	0.37	-	153,622
May 12, 2026	0.37	0.37	0.36	0.37	0.37	-	5,963
May 11, 2026	0.38	0.38	0.36	0.37	0.37	-1.86%	4,741
May 8, 2026	0.38	0.38	0.36	0.38	0.38	-0.79%	26,974
May 7, 2026	0.38	0.38	0.37	0.38	0.38	-	27,147
May 6, 2026	0.37	0.38	0.37	0.38	0.38	2.15%	8,355
May 5, 2026	0.38	0.38	0.37	0.37	0.37	-1.85%	2,255
May 4, 2026	0.37	0.38	0.37	0.38	0.38	1.88%	76,680
Apr 30, 2026	0.36	0.38	0.36	0.37	0.37	1.92%	7,480
Apr 29, 2026	0.37	0.39	0.36	0.37	0.37	-2.41%	22,411
Apr 28, 2026	0.38	0.38	0.36	0.37	0.37	-1.06%	2,721
Apr 27, 2026	0.38	0.39	0.38	0.38	0.38	-	1,057
Apr 24, 2026	0.39	0.39	0.36	0.38	0.38	-3.08%	39,833
Apr 23, 2026	0.39	0.39	0.39	0.39	0.39	-1.02%	7,279
Apr 22, 2026	0.38	0.39	0.38	0.39	0.39	-0.25%	1,661
Apr 21, 2026	0.40	0.40	0.38	0.40	0.40	-1.25%	738
Apr 20, 2026	0.40	0.40	0.38	0.40	0.40	2.56%	19,605
Apr 17, 2026	0.38	0.39	0.38	0.39	0.39	1.30%	14,318
Apr 16, 2026	0.39	0.39	0.38	0.39	0.39	0.26%	15,315
Apr 15, 2026	0.38	0.38	0.38	0.38	0.38	0.52%	643
Apr 14, 2026	0.38	0.38	0.38	0.38	0.38	0.26%	5,909
Apr 13, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	667
Apr 10, 2026	0.38	0.38	0.38	0.38	0.38	1.34%	12,329
Apr 9, 2026	0.37	0.38	0.37	0.37	0.37	0.54%	3,680
Apr 8, 2026	0.37	0.38	0.37	0.37	0.37	-	2,919
Apr 7, 2026	0.38	0.38	0.37	0.37	0.37	0.27%	10,551
Apr 2, 2026	0.37	0.37	0.37	0.37	0.37	-2.11%	13,410
Apr 1, 2026	0.38	0.38	0.37	0.38	0.38	0.80%	5,945
Mar 31, 2026	0.38	0.38	0.37	0.38	0.38	-	706
Mar 30, 2026	0.38	0.38	0.37	0.38	0.38	-0.79%	11,827
Mar 27, 2026	0.38	0.38	0.38	0.38	0.38	-	1
Mar 26, 2026	0.38	0.38	0.38	0.38	0.38	-	5,550
Mar 25, 2026	0.38	0.38	0.38	0.38	0.38	-	302
Mar 24, 2026	0.38	0.38	0.37	0.38	0.38	-0.79%	6,511
Mar 23, 2026	0.37	0.38	0.37	0.38	0.38	-0.52%	4,281