Europa Metals Limited (JSE:EUZ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 449.00
-43.00 (-8.74%)
Last updated: Sep 28, 2026, 4:55 PM SAST
Europa Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 5, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 4, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Aug 3, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 31, 2026 | 348.00 | 348.00 | 300.00 | 300.00 | 300.00 | 4.17% | 1,083 |
| Jul 30, 2026 | 372.00 | 396.00 | 288.00 | 288.00 | 288.00 | -14.29% | 258 |
| Jul 29, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - | - |
| Jul 28, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - | - |
| Jul 27, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - | - |
| Jul 24, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 16.67% | 833 |
| Jul 23, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -41.46% | 1 |
| Jul 22, 2026 | 516.00 | 516.00 | 492.00 | 492.00 | 492.00 | 70.83% | 9 |
| Jul 21, 2026 | 300.00 | 300.00 | 288.00 | 288.00 | 288.00 | -4.00% | 200 |
| Jul 20, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 17, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |