Europa Metals Limited (JSE:EUZ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 40.00
+6.00 (17.65%)
At close: Jun 19, 2026
Europa Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | - | 88.24% | - |
| Jun 18, 2026 | 36.00 | 36.00 | 30.00 | 34.00 | 34.00 | 6.25% | 18,061 |
| Jun 17, 2026 | 25.00 | 32.00 | 25.00 | 32.00 | 32.00 | -3.03% | 15,200 |
| Jun 15, 2026 | 33.00 | 33.00 | 25.00 | 33.00 | 33.00 | - | 84,398 |
| Jun 12, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 300,984 |
| Jun 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jun 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Jun 9, 2026 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 37.50% | 156,278 |
| Jun 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 5,000 |
| Jun 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 5,212 |
| Jun 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 28, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| May 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 43,526 |
| May 14, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 5,000 |
| May 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 1,800 |
| May 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 300 |
| Apr 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 13.64% | 55,000 |
| Apr 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 1,678 |
| Apr 21, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Apr 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 208 |
| Apr 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 900 |
| Apr 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |