Europa Metals Limited (JSE:EUZ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 51.00
+8.00 (18.60%)
At close: Oct 20, 2025
Europa Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 30.00 | 34.00 | 20.00 | 20.00 | 20.00 | -60.78% | 207,575 |
| Oct 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 18.60% | 100 |
| Oct 17, 2025 | 25.00 | 50.00 | 20.00 | 43.00 | 43.00 | 207.14% | 41,990 |
| Oct 16, 2025 | 19.00 | 19.00 | 14.00 | 14.00 | 14.00 | -30.00% | 10,710 |
| Oct 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 66.67% | 1,447 |
| Oct 14, 2025 | 54.00 | 54.00 | 11.00 | 12.00 | 12.00 | -78.18% | 37,105 |
| Oct 13, 2025 | 43.00 | 55.00 | 43.00 | 55.00 | 55.00 | 37.50% | 250 |
| Oct 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 9, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 1,900 |
| Oct 7, 2025 | 42.00 | 51.00 | 40.00 | 40.00 | 40.00 | -6.98% | 241 |
| Oct 6, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Oct 3, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Oct 2, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Oct 1, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 30, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 29, 2025 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 2,650 |
| Sep 26, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 681 |
| Sep 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 23, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 227 |
| Sep 22, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 12.50% | 19,750 |
| Sep 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 100.00% | 500 |
| Sep 18, 2025 | 45.00 | 45.00 | 20.00 | 20.00 | 20.00 | -54.55% | 11,100 |
| Sep 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Sep 16, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 7,851 |
| Sep 15, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 112 |
| Sep 11, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Sep 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.27% | 100 |
| Sep 9, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 103,468 |
| Sep 8, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 150 |
| Sep 5, 2025 | 44.00 | 44.00 | 35.00 | 44.00 | 44.00 | - | 94,397 |
| Sep 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 10.00% | 125 |
| Sep 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 70 |
| Sep 2, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 56.00% | 50 |
| Sep 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 28, 2025 | 42.00 | 42.00 | 25.00 | 25.00 | 25.00 | -30.56% | 25,100 |
| Aug 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 26, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 14,652 |
| Aug 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Aug 21, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 2,683 |
| Aug 20, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | 100 |
| Aug 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -11.90% | 200 |
| Aug 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 15, 2025 | 39.00 | 42.00 | 39.00 | 42.00 | 42.00 | 10.53% | 5,750 |
| Aug 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 13, 2025 | 43.00 | 46.00 | 38.00 | 38.00 | 38.00 | 35.71% | 10,750 |
| Aug 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |