Europa Metals Limited (JSE:EUZ)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 34.00
0.00 (0.00%)
At close: Mar 5, 2026
Europa Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 4, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Mar 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 30,000 |
| Mar 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Feb 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 25,895 |
| Feb 26, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 2,500 |
| Feb 25, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | 17.24% | 27,339 |
| Feb 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Feb 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 35,169 |
| Feb 20, 2026 | 23.00 | 29.00 | 21.00 | 29.00 | 29.00 | 38.10% | 8,275 |
| Feb 19, 2026 | 15.00 | 21.00 | 15.00 | 21.00 | 21.00 | -55.32% | 109,286 |
| Feb 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 5,000 |
| Feb 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 345 |
| Feb 16, 2026 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | - | 2,200 |
| Feb 13, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 11,200 |
| Feb 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,430 |
| Feb 11, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 460 |
| Feb 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -6.00% | 2,000 |
| Feb 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | 445 |
| Feb 6, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | 25,000 |
| Feb 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 10,000 |
| Feb 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Feb 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Feb 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 29,550 |
| Jan 30, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 57,746 |
| Jan 29, 2026 | 80.00 | 80.00 | 50.00 | 50.00 | 50.00 | -37.50% | 144,020 |
| Jan 28, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -23.81% | 211,405 |
| Jan 27, 2026 | 97.00 | 110.00 | 97.00 | 105.00 | 83.01 | 7.14% | 59,386 |
| Jan 26, 2026 | 81.00 | 98.00 | 81.00 | 98.00 | 77.47 | 3.16% | 14,010 |
| Jan 23, 2026 | 100.00 | 100.00 | 95.00 | 95.00 | 75.10 | -5.00% | 1,004 |
| Jan 22, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 79.05 | - | 1,956 |
| Jan 21, 2026 | 80.00 | 100.00 | 80.00 | 100.00 | 79.05 | 29.87% | 14,500 |
| Jan 20, 2026 | 80.00 | 80.00 | 77.00 | 77.00 | 60.87 | 4.05% | 2,546 |
| Jan 19, 2026 | 58.50 | 58.50 | 58.50 | 74.00 | 58.50 | - | - |
| Jan 16, 2026 | 58.50 | 58.50 | 58.50 | 74.00 | 58.50 | - | - |
| Jan 15, 2026 | 58.50 | 58.50 | 58.50 | 74.00 | 58.50 | - | - |
| Jan 14, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 58.50 | -38.33% | 103,320 |
| Jan 13, 2026 | 110.00 | 120.00 | 105.00 | 120.00 | 94.87 | 9.09% | 26,341 |
| Jan 12, 2026 | 90.00 | 110.00 | 80.00 | 110.00 | 86.96 | 83.33% | 61,349 |
| Jan 9, 2026 | 55.00 | 60.00 | 55.00 | 60.00 | 47.43 | -33.33% | 10,100 |
| Jan 8, 2026 | 80.00 | 90.00 | 70.00 | 90.00 | 71.15 | 12.50% | 115,000 |
| Jan 7, 2026 | 90.00 | 90.00 | 80.00 | 80.00 | 63.24 | -5.88% | 70,244 |
| Jan 6, 2026 | 90.00 | 90.00 | 85.00 | 85.00 | 67.20 | -12.37% | 26,626 |
| Jan 5, 2026 | 89.00 | 98.00 | 88.00 | 97.00 | 76.68 | 7.78% | 139,280 |
| Jan 2, 2026 | 71.15 | 71.15 | 71.15 | 90.00 | 71.15 | - | - |
| Dec 31, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 71.15 | -2.17% | 4,000 |
| Dec 30, 2025 | 96.00 | 98.00 | 92.00 | 92.00 | 72.73 | -7.07% | 54,684 |
| Dec 29, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 78.26 | 1.02% | 500 |
| Dec 24, 2025 | 99.00 | 99.00 | 98.00 | 98.00 | 77.47 | -18.33% | 44,468 |
| Dec 23, 2025 | 95.00 | 132.00 | 95.00 | 120.00 | 94.87 | 26.32% | 6,817 |
| Dec 22, 2025 | 100.00 | 100.00 | 95.00 | 95.00 | 75.10 | 1.06% | 8,931 |
| Dec 19, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 74.31 | - | 300 |
| Dec 18, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 74.31 | - | 3,573 |
| Dec 17, 2025 | 74.31 | 74.31 | 74.31 | 94.00 | 74.31 | - | - |
| Dec 15, 2025 | 80.00 | 95.00 | 80.00 | 94.00 | 74.31 | 16.05% | 16,000 |
| Dec 12, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 64.03 | - | 600 |
| Dec 11, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 64.03 | - | 1,000 |
| Dec 10, 2025 | 64.03 | 64.03 | 64.03 | 81.00 | 64.03 | - | - |
| Dec 9, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 64.03 | - | 6,000 |
| Dec 8, 2025 | 75.00 | 81.00 | 75.00 | 81.00 | 64.03 | 1.25% | 61,500 |
| Dec 5, 2025 | 63.24 | 63.24 | 63.24 | 80.00 | 63.24 | - | - |
| Dec 4, 2025 | 63.24 | 63.24 | 63.24 | 80.00 | 63.24 | - | - |
| Dec 3, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 63.24 | - | 1,000 |
| Dec 2, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 63.24 | - | 807 |
| Dec 1, 2025 | 63.24 | 63.24 | 63.24 | 80.00 | 63.24 | - | - |
| Nov 28, 2025 | 63.24 | 63.24 | 63.24 | 80.00 | 63.24 | - | - |
| Nov 27, 2025 | 63.24 | 63.24 | 63.24 | 80.00 | 63.24 | - | - |
| Nov 26, 2025 | 80.00 | 80.00 | 77.00 | 80.00 | 63.24 | - | 1,536 |
| Nov 25, 2025 | 63.24 | 63.24 | 63.24 | 80.00 | 63.24 | - | - |
| Nov 24, 2025 | 63.24 | 63.24 | 63.24 | 80.00 | 63.24 | - | - |
| Nov 21, 2025 | 63.24 | 63.24 | 63.24 | 80.00 | 63.24 | - | - |
| Nov 20, 2025 | 63.24 | 63.24 | 63.24 | 80.00 | 63.24 | - | - |
| Nov 19, 2025 | 63.24 | 63.24 | 63.24 | 80.00 | 63.24 | - | - |
| Nov 18, 2025 | 63.24 | 63.24 | 63.24 | 80.00 | 63.24 | - | - |
| Nov 17, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 63.24 | -5.88% | 441 |
| Nov 14, 2025 | 67.20 | 67.20 | 67.20 | 85.00 | 67.20 | - | - |
| Nov 13, 2025 | 84.00 | 85.00 | 84.00 | 85.00 | 67.20 | -1.16% | 19,880 |
| Nov 12, 2025 | 100.00 | 100.00 | 63.00 | 86.00 | 67.99 | -14.00% | 39,282 |
| Nov 11, 2025 | 135.00 | 135.00 | 66.00 | 100.00 | 79.05 | -26.47% | 16,777 |
| Nov 10, 2025 | 490.00 | 490.00 | 102.00 | 136.00 | 107.51 | 147.27% | 228,566 |
| Nov 7, 2025 | 55.00 | 55.00 | 52.00 | 55.00 | 43.48 | 12.24% | 1,907 |
| Nov 6, 2025 | 38.00 | 49.00 | 38.00 | 49.00 | 38.74 | 28.95% | 95,033 |
| Nov 5, 2025 | 40.00 | 42.00 | 32.00 | 38.00 | 30.04 | -20.83% | 39,828 |
| Nov 4, 2025 | 55.00 | 55.00 | 30.00 | 48.00 | 37.95 | -2.04% | 71,838 |
| Nov 3, 2025 | 55.00 | 55.00 | 49.00 | 49.00 | 38.74 | 68.97% | 1,453 |
| Oct 31, 2025 | 22.93 | 22.93 | 22.93 | 29.00 | 22.93 | - | - |
| Oct 30, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 22.93 | -3.33% | 197 |
| Oct 29, 2025 | 30.00 | 30.00 | 27.00 | 30.00 | 23.72 | 3.45% | 1,277 |
| Oct 28, 2025 | 29.00 | 29.00 | 27.00 | 29.00 | 22.93 | -3.33% | 29,198 |
| Oct 27, 2025 | 39.00 | 39.00 | 20.00 | 30.00 | 23.72 | 3.45% | 40,100 |
| Oct 24, 2025 | 22.93 | 22.93 | 22.93 | 29.00 | 22.93 | - | - |
| Oct 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 22.93 | - | 402 |
| Oct 22, 2025 | 24.00 | 30.00 | 24.00 | 29.00 | 22.93 | 45.00% | 98,108 |
| Oct 21, 2025 | 30.00 | 34.00 | 20.00 | 20.00 | 15.81 | -60.78% | 207,575 |
| Oct 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 40.32 | 18.60% | 100 |
| Oct 17, 2025 | 25.00 | 50.00 | 20.00 | 43.00 | 33.99 | 207.14% | 41,990 |
| Oct 16, 2025 | 19.00 | 19.00 | 14.00 | 14.00 | 11.07 | -30.00% | 10,710 |
| Oct 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 15.81 | 66.67% | 1,447 |
| Oct 14, 2025 | 54.00 | 54.00 | 11.00 | 12.00 | 9.49 | -78.18% | 37,105 |