Europa Metals Limited (JSE:EUZ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 285.00
-66.00 (-18.80%)
At close: Oct 16, 2026
Europa Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 351.00 | 351.00 | 285.00 | 285.00 | 285.00 | -18.80% | 38,194 |
| Oct 15, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | -0.28% | 4,618 |
| Oct 14, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - | - |
| Oct 13, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -15.59% | 100 |
| Oct 12, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - | - |
| Oct 9, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - | - |
| Oct 8, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - | - |
| Oct 7, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - | - |
| Oct 6, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - | - |
| Oct 5, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - | 12 |
| Oct 2, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - | - |
| Oct 1, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - | - |
| Sep 30, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - | 283 |
| Sep 29, 2026 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | -7.13% | 1,613 |
| Sep 28, 2026 | 465.00 | 465.00 | 417.00 | 449.00 | 449.00 | -8.74% | 4,241 |
| Sep 25, 2026 | 548.00 | 548.00 | 492.00 | 492.00 | 492.00 | 0.20% | 10,505 |
| Sep 23, 2026 | 420.00 | 690.00 | 420.00 | 491.00 | 491.00 | -42.24% | 35,330 |
| Sep 22, 2026 | 995.00 | 995.00 | 850.00 | 850.00 | 850.00 | -15.00% | 13,623 |
| Sep 21, 2026 | 488.00 | 1,000.00 | 429.00 | 1,000.00 | 1,000.00 | 104.50% | 278,227 |
| Sep 18, 2026 | 400.00 | 500.00 | 400.00 | 489.00 | 489.00 | 22.25% | 18,045 |
| Sep 17, 2026 | 200.00 | 450.00 | 200.00 | 400.00 | 400.00 | 90.48% | 526,432 |
| Sep 16, 2026 | 212.00 | 350.00 | 185.00 | 210.00 | 210.00 | -30.00% | 214,553 |
| Sep 15, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Sep 14, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Sep 11, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 19 |
| Sep 10, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Sep 9, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Sep 8, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Sep 7, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 4.17% | 89 |
| Sep 4, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Sep 3, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Sep 2, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Sep 1, 2026 | 300.00 | 300.00 | 288.00 | 288.00 | 288.00 | -27.27% | 4,463 |
| Aug 31, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | -2.94% | 29 |
| Aug 28, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | - | - |
| Aug 27, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | - | - |
| Aug 26, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | - | - |
| Aug 25, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 25.93% | - |
| Aug 24, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| Aug 21, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | 58 |
| Aug 20, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | - |
| Aug 19, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -22.86% | 432 |
| Aug 18, 2026 | 408.00 | 420.00 | 408.00 | 420.00 | 420.00 | - | 611 |
| Aug 17, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Aug 14, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Aug 13, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Aug 12, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Aug 11, 2026 | 408.00 | 420.00 | 408.00 | 420.00 | 420.00 | 9.38% | 9,705 |
| Aug 7, 2026 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 28.00% | 52 |
| Aug 6, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |