Europa Metals Limited (JSE:EUZ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 28.00
+4.00 (16.67%)
Last updated: Jul 30, 2025
Europa Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | - | 16.67% | 500 |
| Jul 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -14.29% | 200 |
| Jul 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 28,135 |
| Jul 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 16, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 15, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 7.69% | 44,669 |
| Jul 14, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 18.18% | 1,000 |
| Jul 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -18.52% | 10,000 |
| Jul 1, 2025 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | - | 28,903 |
| Jun 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jun 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 2,610 |
| Jun 26, 2025 | 14.00 | 27.00 | 14.00 | 27.00 | 27.00 | 107.69% | 19,881 |
| Jun 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 81,111 |
| Jun 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 153,518 |
| Jun 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jun 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jun 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jun 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jun 2, 2025 | 14.00 | 14.00 | 12.00 | 12.00 | 12.00 | - | 44,000 |
| May 30, 2025 | 24.00 | 24.00 | 12.00 | 12.00 | 12.00 | -50.00% | 800 |
| May 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 10,000 |
| May 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 3,522 |
| May 26, 2025 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | -4.00% | 83,700 |
| May 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 22, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |