Eurasia Mining Plc (AIM:EUA)
London
· Delayed Price · Currency is GBP · Price in GBX 2.795
+0.045 (1.64%)
Apr 28, 2026, 4:29 PM GMT
Eurasia Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.75 | 2.80 | 2.70 | 2.75 | 2.75 | - | 2,955,396 |
| Apr 27, 2026 | 2.75 | 2.85 | 2.69 | 2.75 | 2.75 | - | 2,929,442 |
| Apr 24, 2026 | 2.85 | 2.90 | 2.70 | 2.75 | 2.75 | -3.51% | 5,106,842 |
| Apr 23, 2026 | 2.85 | 2.90 | 2.70 | 2.85 | 2.85 | - | 2,738,778 |
| Apr 22, 2026 | 2.85 | 2.95 | 2.80 | 2.85 | 2.85 | - | 3,836,338 |
| Apr 21, 2026 | 2.95 | 3.00 | 2.82 | 2.85 | 2.85 | -3.39% | 4,462,286 |
| Apr 20, 2026 | 3.00 | 3.05 | 2.75 | 2.95 | 2.95 | -1.67% | 22,285,990 |
| Apr 17, 2026 | 2.95 | 3.10 | 2.90 | 3.00 | 3.00 | 1.69% | 2,749,571 |
| Apr 16, 2026 | 2.98 | 3.10 | 2.90 | 2.95 | 2.95 | -0.84% | 3,533,668 |
| Apr 15, 2026 | 3.05 | 3.10 | 2.90 | 2.98 | 2.98 | -2.46% | 2,127,008 |
| Apr 14, 2026 | 3.00 | 3.10 | 2.91 | 3.05 | 3.05 | 1.67% | 7,695,150 |
| Apr 13, 2026 | 3.20 | 3.30 | 2.90 | 3.00 | 3.00 | -6.25% | 5,837,896 |
| Apr 10, 2026 | 3.10 | 3.40 | 2.90 | 3.20 | 3.20 | 3.23% | 7,521,212 |
| Apr 9, 2026 | 3.20 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 2,042,924 |
| Apr 8, 2026 | 3.00 | 3.30 | 2.90 | 3.20 | 3.20 | 6.67% | 4,990,211 |
| Apr 7, 2026 | 2.74 | 3.10 | 2.74 | 3.00 | 3.00 | 7.14% | 5,854,726 |
| Apr 2, 2026 | 2.83 | 2.90 | 2.70 | 2.80 | 2.80 | -0.88% | 2,270,707 |
| Apr 1, 2026 | 2.88 | 2.95 | 2.78 | 2.83 | 2.83 | -1.74% | 6,210,767 |
| Mar 31, 2026 | 2.85 | 3.00 | 2.80 | 2.88 | 2.88 | -1.71% | 4,367,406 |
| Mar 30, 2026 | 3.00 | 3.00 | 2.85 | 2.93 | 2.93 | -2.50% | 1,469,211 |
| Mar 27, 2026 | 2.93 | 3.10 | 2.85 | 3.00 | 3.00 | 2.56% | 3,469,835 |
| Mar 26, 2026 | 2.93 | 3.00 | 2.85 | 2.93 | 2.93 | - | 1,676,743 |
| Mar 25, 2026 | 2.88 | 3.00 | 2.80 | 2.93 | 2.93 | 1.74% | 2,253,956 |
| Mar 24, 2026 | 2.98 | 3.05 | 2.84 | 2.88 | 2.88 | -3.36% | 3,047,524 |
| Mar 23, 2026 | 3.10 | 3.10 | 2.80 | 2.98 | 2.98 | -4.03% | 9,478,491 |
| Mar 20, 2026 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 1.64% | 1,520,991 |
| Mar 19, 2026 | 3.10 | 3.12 | 2.86 | 3.05 | 3.05 | -1.61% | 9,180,041 |
| Mar 18, 2026 | 3.20 | 3.30 | 3.00 | 3.10 | 3.10 | -3.13% | 2,260,097 |
| Mar 17, 2026 | 3.10 | 3.30 | 3.03 | 3.20 | 3.20 | 2.40% | 6,344,462 |
| Mar 16, 2026 | 3.25 | 3.32 | 3.00 | 3.13 | 3.13 | -3.85% | 10,979,860 |
| Mar 13, 2026 | 3.33 | 3.44 | 3.05 | 3.25 | 3.25 | -2.26% | 8,635,376 |
| Mar 12, 2026 | 3.23 | 3.45 | 3.15 | 3.33 | 3.33 | 3.10% | 1,748,894 |
| Mar 11, 2026 | 3.15 | 3.40 | 3.10 | 3.23 | 3.23 | 2.38% | 3,700,256 |
| Mar 10, 2026 | 3.18 | 3.45 | 3.10 | 3.15 | 3.15 | -0.79% | 6,057,207 |
| Mar 9, 2026 | 3.35 | 3.40 | 3.00 | 3.18 | 3.18 | -5.22% | 7,189,063 |
| Mar 6, 2026 | 3.40 | 3.45 | 3.30 | 3.35 | 3.35 | -1.47% | 3,371,553 |
| Mar 5, 2026 | 3.48 | 3.55 | 3.30 | 3.40 | 3.40 | -2.16% | 7,138,593 |
| Mar 4, 2026 | 3.35 | 3.55 | 3.37 | 3.48 | 3.48 | 0.72% | 2,433,407 |
| Mar 3, 2026 | 3.58 | 3.70 | 3.40 | 3.45 | 3.45 | -3.50% | 6,625,608 |
| Mar 2, 2026 | 3.60 | 3.70 | 3.42 | 3.58 | 3.58 | -0.69% | 4,484,217 |
| Feb 27, 2026 | 3.55 | 3.70 | 3.54 | 3.60 | 3.60 | 1.41% | 2,387,077 |
| Feb 26, 2026 | 3.55 | 3.68 | 3.50 | 3.55 | 3.55 | - | 2,679,807 |
| Feb 25, 2026 | 3.55 | 3.60 | 3.46 | 3.55 | 3.55 | - | 2,452,841 |
| Feb 24, 2026 | 3.50 | 3.75 | 3.40 | 3.55 | 3.55 | 1.43% | 3,058,314 |
| Feb 23, 2026 | 3.55 | 3.60 | 3.41 | 3.50 | 3.50 | -1.41% | 3,070,432 |
| Feb 20, 2026 | 3.68 | 3.70 | 3.50 | 3.55 | 3.55 | -3.40% | 5,609,427 |
| Feb 19, 2026 | 3.58 | 3.80 | 3.53 | 3.68 | 3.68 | 2.80% | 3,263,308 |
| Feb 18, 2026 | 3.70 | 3.80 | 3.50 | 3.58 | 3.58 | -3.38% | 5,637,151 |
| Feb 17, 2026 | 3.70 | 3.76 | 3.50 | 3.70 | 3.70 | - | 2,202,652 |
| Feb 16, 2026 | 3.78 | 3.90 | 3.60 | 3.70 | 3.70 | -1.99% | 3,050,614 |
| Feb 13, 2026 | 3.80 | 3.90 | 3.65 | 3.78 | 3.78 | -0.66% | 3,411,119 |
| Feb 12, 2026 | 3.78 | 3.90 | 3.60 | 3.80 | 3.80 | 0.66% | 4,482,867 |
| Feb 11, 2026 | 3.73 | 3.85 | 3.60 | 3.78 | 3.78 | 1.34% | 5,596,451 |
| Feb 10, 2026 | 3.70 | 4.00 | 3.67 | 3.73 | 3.73 | 0.68% | 3,468,899 |
| Feb 9, 2026 | 3.80 | 4.00 | 3.60 | 3.70 | 3.70 | -2.63% | 6,039,974 |
| Feb 6, 2026 | 3.85 | 3.90 | 3.70 | 3.80 | 3.80 | -2.56% | 4,380,425 |
| Feb 5, 2026 | 4.00 | 4.10 | 3.70 | 3.90 | 3.90 | -2.50% | 5,570,899 |
| Feb 4, 2026 | 4.10 | 4.30 | 3.80 | 4.00 | 4.00 | -2.44% | 6,636,500 |
| Feb 3, 2026 | 4.00 | 4.30 | 3.90 | 4.10 | 4.10 | 2.50% | 8,315,880 |
| Feb 2, 2026 | 4.00 | 4.10 | 3.80 | 4.00 | 4.00 | - | 11,385,830 |
| Jan 30, 2026 | 3.70 | 4.20 | 3.70 | 4.00 | 4.00 | 8.11% | 13,114,720 |
| Jan 29, 2026 | 3.80 | 3.90 | 3.60 | 3.70 | 3.70 | -2.63% | 4,650,241 |
| Jan 28, 2026 | 4.00 | 4.30 | 3.70 | 3.80 | 3.80 | -5.00% | 12,199,260 |
| Jan 27, 2026 | 3.65 | 4.18 | 3.70 | 4.00 | 4.00 | 8.11% | 14,119,420 |
| Jan 26, 2026 | 4.10 | 4.30 | 3.62 | 3.70 | 3.70 | -10.84% | 21,940,040 |
| Jan 23, 2026 | 4.50 | 4.88 | 3.97 | 4.15 | 4.15 | -5.68% | 33,961,150 |
| Jan 22, 2026 | 3.35 | 4.50 | 3.36 | 4.40 | 4.40 | 33.33% | 41,987,790 |
| Jan 21, 2026 | 3.20 | 3.40 | 3.00 | 3.30 | 3.30 | 3.12% | 7,377,216 |
| Jan 20, 2026 | 3.45 | 3.60 | 3.08 | 3.20 | 3.20 | -7.25% | 8,732,857 |
| Jan 19, 2026 | 3.63 | 3.70 | 3.30 | 3.45 | 3.45 | -4.83% | 6,393,411 |
| Jan 16, 2026 | 3.40 | 3.70 | 3.37 | 3.63 | 3.63 | 6.62% | 2,639,933 |
| Jan 15, 2026 | 3.45 | 3.60 | 3.30 | 3.40 | 3.40 | -1.45% | 6,135,259 |
| Jan 14, 2026 | 3.23 | 3.60 | 3.00 | 3.45 | 3.45 | 6.98% | 14,356,140 |
| Jan 13, 2026 | 3.35 | 3.40 | 3.15 | 3.23 | 3.23 | -4.44% | 16,091,630 |
| Jan 12, 2026 | 3.55 | 3.70 | 3.36 | 3.38 | 3.38 | -4.93% | 11,779,620 |
| Jan 9, 2026 | 3.80 | 3.80 | 3.50 | 3.55 | 3.55 | -6.58% | 8,234,119 |
| Jan 8, 2026 | 3.95 | 4.03 | 3.73 | 3.80 | 3.80 | -3.80% | 3,392,992 |
| Jan 7, 2026 | 3.80 | 4.20 | 3.76 | 3.95 | 3.95 | 5.33% | 7,184,540 |
| Jan 6, 2026 | 3.95 | 4.10 | 3.60 | 3.75 | 3.75 | -5.06% | 14,777,380 |
| Jan 5, 2026 | 3.95 | 4.20 | 3.80 | 3.95 | 3.95 | - | 4,529,966 |
| Jan 2, 2026 | 4.05 | 4.38 | 3.80 | 3.95 | 3.95 | -2.47% | 6,353,658 |
| Dec 31, 2025 | 3.85 | 4.40 | 3.60 | 4.05 | 4.05 | 5.19% | 9,380,000 |
| Dec 30, 2025 | 2.75 | 4.50 | 2.05 | 3.85 | 3.85 | -18.09% | 56,882,590 |
| Dec 29, 2025 | 4.65 | 5.20 | 4.60 | 4.70 | 4.70 | 1.08% | 9,577,047 |
| Dec 24, 2025 | 4.70 | 4.90 | 4.50 | 4.65 | 4.65 | -1.06% | 1,723,468 |
| Dec 23, 2025 | 4.85 | 4.90 | 4.50 | 4.70 | 4.70 | -3.09% | 2,315,280 |
| Dec 22, 2025 | 4.80 | 5.10 | 4.68 | 4.85 | 4.85 | 1.04% | 5,028,491 |
| Dec 19, 2025 | 4.55 | 5.00 | 4.44 | 4.80 | 4.80 | 5.49% | 7,156,684 |
| Dec 18, 2025 | 4.70 | 4.90 | 4.30 | 4.55 | 4.55 | -3.19% | 8,246,623 |
| Dec 17, 2025 | 4.95 | 5.04 | 4.50 | 4.70 | 4.70 | -5.05% | 3,472,609 |
| Dec 16, 2025 | 4.60 | 5.10 | 4.67 | 4.95 | 4.95 | 7.61% | 11,646,020 |
| Dec 15, 2025 | 4.50 | 4.80 | 4.41 | 4.60 | 4.60 | 2.22% | 4,727,126 |
| Dec 12, 2025 | 4.45 | 4.78 | 4.30 | 4.50 | 4.50 | 1.12% | 6,021,324 |
| Dec 11, 2025 | 4.18 | 4.60 | 4.10 | 4.45 | 4.45 | 6.59% | 4,264,059 |
| Dec 10, 2025 | 4.15 | 4.30 | 4.01 | 4.18 | 4.18 | 0.60% | 6,359,843 |
| Dec 9, 2025 | 4.28 | 4.33 | 3.93 | 4.15 | 4.15 | -3.49% | 8,408,227 |
| Dec 8, 2025 | 4.30 | 4.35 | 4.25 | 4.30 | 4.30 | - | 2,487,370 |
| Dec 5, 2025 | 4.25 | 4.34 | 4.19 | 4.30 | 4.30 | 1.18% | 4,601,897 |
| Dec 4, 2025 | 4.30 | 4.35 | 4.21 | 4.25 | 4.25 | -1.16% | 6,624,868 |
| Dec 3, 2025 | 4.63 | 4.70 | 4.07 | 4.30 | 4.30 | -7.03% | 22,556,300 |