Europa Metals Limited (JSE:EUZ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 60.00
-30.00 (-33.33%)
At close: Jan 9, 2026
Europa Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 55.00 | 60.00 | 55.00 | 60.00 | 60.00 | -33.33% | 10,100 |
| Jan 8, 2026 | 80.00 | 90.00 | 70.00 | 90.00 | 90.00 | 12.50% | 115,000 |
| Jan 7, 2026 | 90.00 | 90.00 | 80.00 | 80.00 | 80.00 | -5.88% | 70,244 |
| Jan 6, 2026 | 90.00 | 90.00 | 85.00 | 85.00 | 85.00 | -12.37% | 26,626 |
| Jan 5, 2026 | 89.00 | 98.00 | 88.00 | 97.00 | 97.00 | 7.78% | 139,280 |
| Jan 2, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Dec 31, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.17% | 4,000 |
| Dec 30, 2025 | 96.00 | 98.00 | 92.00 | 92.00 | 92.00 | -7.07% | 54,684 |
| Dec 29, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.02% | 500 |
| Dec 24, 2025 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | -18.33% | 44,468 |
| Dec 23, 2025 | 95.00 | 132.00 | 95.00 | 120.00 | 120.00 | 26.32% | 6,817 |
| Dec 22, 2025 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | 1.06% | 8,931 |
| Dec 19, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 300 |
| Dec 18, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | 3,573 |
| Dec 17, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Dec 15, 2025 | 80.00 | 95.00 | 80.00 | 94.00 | 94.00 | 16.05% | 16,000 |
| Dec 12, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 600 |
| Dec 11, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 1,000 |
| Dec 10, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Dec 9, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 6,000 |
| Dec 8, 2025 | 75.00 | 81.00 | 75.00 | 81.00 | 81.00 | 1.25% | 61,500 |
| Dec 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Dec 4, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Dec 3, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,000 |
| Dec 2, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 807 |
| Dec 1, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Nov 28, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Nov 27, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Nov 26, 2025 | 80.00 | 80.00 | 77.00 | 80.00 | 80.00 | - | 1,536 |
| Nov 25, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Nov 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Nov 21, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Nov 20, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Nov 19, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Nov 18, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Nov 17, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -5.88% | 441 |
| Nov 14, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Nov 13, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | -1.16% | 19,880 |
| Nov 12, 2025 | 100.00 | 100.00 | 63.00 | 86.00 | 86.00 | -14.00% | 39,282 |
| Nov 11, 2025 | 135.00 | 135.00 | 66.00 | 100.00 | 100.00 | -26.47% | 16,777 |
| Nov 10, 2025 | 490.00 | 490.00 | 102.00 | 136.00 | 136.00 | 147.27% | 228,566 |
| Nov 7, 2025 | 55.00 | 55.00 | 52.00 | 55.00 | 55.00 | 12.24% | 1,907 |
| Nov 6, 2025 | 38.00 | 49.00 | 38.00 | 49.00 | 49.00 | 28.95% | 95,033 |
| Nov 5, 2025 | 40.00 | 42.00 | 32.00 | 38.00 | 38.00 | -20.83% | 39,828 |
| Nov 4, 2025 | 55.00 | 55.00 | 30.00 | 48.00 | 48.00 | -2.04% | 71,838 |
| Nov 3, 2025 | 55.00 | 55.00 | 49.00 | 49.00 | 49.00 | 68.97% | 1,453 |
| Oct 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 30, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 197 |
| Oct 29, 2025 | 30.00 | 30.00 | 27.00 | 30.00 | 30.00 | 3.45% | 1,277 |
| Oct 28, 2025 | 29.00 | 29.00 | 27.00 | 29.00 | 29.00 | -3.33% | 29,198 |