Europa Metals Limited (JSE:EUZ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 27.00
-8.00 (-22.86%)
Last updated: Aug 19, 2026, 3:16 PM SAST
Europa Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -22.86% | 5,189 |
| Aug 18, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 7,343 |
| Aug 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 11, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 9.38% | 116,471 |
| Aug 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 28.00% | 634 |
| Aug 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 31, 2026 | 29.00 | 29.00 | 25.00 | 25.00 | 25.00 | 4.17% | 13,001 |
| Jul 30, 2026 | 31.00 | 33.00 | 24.00 | 24.00 | 24.00 | -14.29% | 3,100 |
| Jul 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 16.67% | 9,999 |
| Jul 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -41.46% | 17 |
| Jul 22, 2026 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | 70.83% | 117 |
| Jul 21, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 2,411 |
| Jul 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 14, 2026 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 196,867 |
| Jul 13, 2026 | 47.00 | 47.00 | 25.00 | 25.00 | 25.00 | -47.92% | 24,542 |
| Jul 10, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Jul 9, 2026 | 24.00 | 57.00 | 24.00 | 48.00 | 48.00 | 100.00% | 42,997 |
| Jul 8, 2026 | 29.00 | 29.00 | 24.00 | 24.00 | 24.00 | -29.41% | 331,573 |
| Jul 7, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 2, 2026 | 24.00 | 34.00 | 24.00 | 34.00 | 34.00 | -12.82% | 46,741 |
| Jul 1, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Jun 30, 2026 | 36.00 | 40.00 | 36.00 | 39.00 | 39.00 | -2.50% | 66,343 |
| Jun 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 138 |
| Jun 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 5,000 |
| Jun 25, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 8,911 |
| Jun 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 40,000 |
| Jun 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 22,584 |
| Jun 22, 2026 | 33.00 | 40.00 | 33.00 | 40.00 | 40.00 | - | 313,000 |
| Jun 19, 2026 | 64.00 | 64.00 | 40.00 | 40.00 | 40.00 | 17.65% | 1,210 |
| 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 |