Europa Metals Limited (JSE:EUZ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 28.00
0.00 (0.00%)
At close: Mar 31, 2026
Europa Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 2,929 |
| Mar 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Mar 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 4,600 |
| Mar 26, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Mar 25, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Mar 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Mar 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Mar 20, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 1,000 |
| Mar 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 1,111 |
| Mar 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 610 |
| Mar 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 78,214 |
| Mar 16, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 924 |
| Mar 13, 2026 | 28.00 | 28.00 | 25.00 | 28.00 | 28.00 | 3.70% | 43,595 |
| Mar 12, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 8.00% | 6,257 |
| Mar 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Mar 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Mar 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -26.47% | 34,320 |
| Mar 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 4, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 30,000 |
| Mar 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Feb 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 25,895 |
| Feb 26, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 2,500 |
| Feb 25, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | 17.24% | 27,339 |
| Feb 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 35,169 |
| Feb 20, 2026 | 23.00 | 29.00 | 21.00 | 29.00 | 29.00 | 38.10% | 8,275 |
| Feb 19, 2026 | 15.00 | 21.00 | 15.00 | 21.00 | 21.00 | -55.32% | 109,286 |
| Feb 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 5,000 |
| Feb 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 345 |
| Feb 16, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 2,200 |
| Feb 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 11,200 |
| Feb 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,430 |
| Feb 11, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 460 |
| Feb 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -6.00% | 2,000 |
| Feb 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 445 |
| Feb 6, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | 25,000 |
| Feb 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,000 |
| Feb 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Feb 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Feb 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 29,550 |
| Jan 30, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 57,746 |
| Jan 29, 2026 | 80.00 | 80.00 | 50.00 | 50.00 | 50.00 | -37.50% | 144,020 |
| Jan 28, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -23.81% | 211,405 |
| Jan 27, 2026 | 97.00 | 110.00 | 97.00 | 105.00 | 83.01 | 7.14% | 59,386 |
| Jan 26, 2026 | 81.00 | 98.00 | 81.00 | 98.00 | 77.47 | 3.16% | 14,010 |
| Jan 23, 2026 | 100.00 | 100.00 | 95.00 | 95.00 | 75.10 | -5.00% | 1,004 |
| Jan 22, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 79.05 | - | 1,956 |
| Jan 21, 2026 | 80.00 | 100.00 | 80.00 | 100.00 | 79.05 | 29.87% | 14,500 |