Eurasia Mining Plc (EUA)

EUA
🏛️ 영국 →
3.13
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1.98 2.20 1.90 2.05 3.7M
2023-12-28 2.05 2.10 1.90 1.90 4.1M
2023-12-27 2.15 2.20 2.00 2.06 4.0M
2023-12-22 2.10 2.20 2.00 2.15 2.7M
2023-12-21 2.30 2.38 2.06 2.10 4.5M
2023-12-20 2.20 2.60 2.10 2.30 9.6M
2023-12-19 2.10 2.40 2.10 2.20 7.3M
2023-12-18 2.35 2.40 2.00 2.00 6.8M
2023-12-15 2.20 2.50 2.17 2.35 6.4M
2023-12-14 2.23 2.50 2.10 2.20 18.8M
2023-12-13 1.60 2.19 1.66 2.08 18.4M
2023-12-12 1.50 1.85 1.45 1.60 10.2M
2023-12-11 1.50 1.55 1.45 1.50 3.4M
2023-12-08 1.48 1.60 1.45 1.50 10.3M
2023-12-07 1.65 1.70 1.28 1.48 52.5M
2023-12-06 1.98 2.05 1.91 1.95 2.0M
2023-12-05 1.90 2.03 1.85 1.98 1.6M
2023-12-04 1.90 1.95 1.85 1.90 4.1M
2023-12-01 1.93 2.00 1.85 1.90 3.0M
2023-11-30 1.93 2.00 1.85 1.93 1.2M
2023-11-29 2.00 2.05 1.80 1.93 6.4M
2023-11-28 2.00 2.05 1.95 2.00 1.7M
2023-11-27 2.05 2.10 1.95 2.00 1.5M
2023-11-24 2.05 2.15 2.00 2.05 2.3M
2023-11-23 1.98 2.10 1.90 2.05 1.6M
2023-11-22 1.98 2.05 1.90 1.98 1.7M
2023-11-21 2.08 2.15 1.90 1.98 2.6M
2023-11-20 2.03 2.15 2.00 2.08 3.7M
2023-11-17 2.10 2.20 1.90 2.03 2.1M
2023-11-16 2.00 2.18 1.90 2.10 2.9M
2023-11-15 2.05 2.10 1.90 2.00 2.6M
2023-11-14 2.00 2.20 1.90 2.05 6.4M
2023-11-13 2.00 2.10 1.90 2.00 1.9M
2023-11-10 2.05 2.10 1.90 2.00 7.1M
2023-11-09 2.00 2.15 2.00 2.05 5.0M
2023-11-08 2.03 2.14 1.90 2.00 6.4M
2023-11-07 2.05 2.10 1.80 2.03 10.4M
2023-11-06 1.70 2.17 1.52 2.05 26.5M
2023-11-03 2.70 2.77 1.50 2.03 128.7M
2023-11-02 2.70 2.80 2.60 2.70 1.7M
2023-11-01 2.65 2.75 2.60 2.70 1.6M
2023-10-31 2.65 2.70 2.55 2.65 2.9M
2023-10-30 2.85 3.00 2.60 2.65 1.6M
2023-10-27 2.60 3.00 2.53 2.85 6.4M
2023-10-26 2.75 2.85 2.50 2.60 4.5M
2023-10-25 2.40 3.00 2.32 2.80 6.8M
2023-10-24 2.35 2.70 2.30 2.40 6.6M
2023-10-23 2.30 2.50 2.20 2.35 5.1M
2023-10-20 2.45 2.60 2.22 2.30 3.4M
2023-10-19 2.20 2.69 2.18 2.20 5.9M
2023-10-18 2.15 2.30 2.00 2.20 1.6M
2023-10-17 2.20 2.25 2.03 2.15 6.1M
2023-10-16 2.23 2.28 2.11 2.20 3.4M
2023-10-13 2.33 2.40 2.23 2.25 3.8M
2023-10-12 2.40 2.39 2.26 2.33 3.2M
2023-10-11 2.40 2.49 2.30 2.40 4.7M
2023-10-10 2.40 2.49 2.33 2.40 1.8M
2023-10-09 2.58 2.54 2.32 2.40 4.7M
2023-10-06 2.45 2.64 2.43 2.58 1.9M
2023-10-05 2.58 2.60 2.30 2.45 3.7M
2023-10-04 2.53 2.67 2.40 2.58 2.5M
2023-10-03 2.63 2.72 2.30 2.53 4.8M
2023-10-02 2.75 2.85 2.50 2.63 3.4M
2023-09-29 2.88 2.85 2.50 2.75 1.0M
2023-09-28 2.63 2.85 2.50 2.75 4.0M
2023-09-27 2.75 2.85 2.50 2.63 3.7M
2023-09-26 2.75 2.89 2.66 2.75 1.8M
2023-09-25 2.88 2.98 2.55 2.75 5.9M
2023-09-22 2.88 3.00 2.75 2.88 2.2M
2023-09-21 2.88 3.10 2.80 2.88 1.9M
2023-09-20 2.88 3.00 2.75 2.88 1.4M
2023-09-19 2.38 3.00 2.45 2.88 4.1M
2023-09-18 3.00 3.07 2.77 2.88 2.3M
2023-09-15 2.88 3.10 2.75 3.00 1.4M
2023-09-14 3.00 3.02 2.89 2.88 1.8M
2023-09-13 2.88 3.08 2.75 3.00 2.0M
2023-09-12 3.00 3.07 2.75 2.88 1.9M
2023-09-11 3.00 3.25 2.86 3.00 1.7M
2023-09-08 2.93 3.25 2.75 2.90 3.3M
2023-09-07 2.75 3.00 2.88 2.93 2.1M
2023-09-06 3.00 3.00 2.50 2.75 1.7M
2023-09-05 3.00 3.19 2.86 3.00 2.7M
2023-09-04 3.00 3.14 2.90 3.00 2.7M
2023-09-01 3.00 3.20 2.75 3.00 3.1M
2023-08-31 2.88 3.24 2.75 3.00 4.3M
2023-08-30 2.88 3.08 2.75 2.88 2.2M
2023-08-29 3.00 3.12 2.75 2.88 1.9M
2023-08-25 3.00 3.25 2.90 3.00 3.9M
2023-08-24 2.88 3.25 2.75 3.00 3.4M
2023-08-23 2.75 3.04 2.50 2.88 3.8M
2023-08-22 2.88 3.00 2.80 2.75 1.6M
2023-08-21 2.88 2.98 2.75 2.88 1.0M
2023-08-18 3.00 3.00 2.80 2.88 2.7M
2023-08-17 3.00 3.00 2.75 3.00 1.0M
2023-08-16 3.00 3.07 2.89 3.00 1.7M
2023-08-15 3.00 3.10 2.75 3.00 1.3M
2023-08-14 3.00 3.25 2.50 3.00 3.6M
2023-08-11 2.88 3.30 2.86 3.00 1.9M
2023-08-10 2.88 3.25 2.50 2.88 5.1M
2023-08-09 3.00 3.10 2.80 2.88 1.6M
2023-08-08 3.00 3.02 2.75 3.00 2.2M
2023-08-07 3.00 3.15 2.75 3.00 3.4M
2023-08-04 3.00 3.15 2.70 3.00 5.5M
2023-08-03 2.75 3.40 2.85 3.00 3.4M
2023-08-02 2.98 3.13 2.55 2.75 9.9M
2023-08-01 2.85 3.19 2.79 2.98 4.9M
2023-07-31 2.75 3.12 2.58 3.00 6.4M
2023-07-28 2.75 2.95 2.50 2.75 2.7M
2023-07-27 2.75 2.97 2.50 2.75 3.1M
2023-07-26 2.75 3.23 2.50 2.75 14.2M
2023-07-25 2.75 2.98 2.50 2.75 3.3M
2023-07-24 2.63 2.83 2.50 2.75 2.0M
2023-07-21 2.75 3.00 2.50 2.63 5.8M
2023-07-20 2.75 2.82 2.64 2.75 2.2M
2023-07-19 2.75 2.84 2.50 2.75 2.5M
2023-07-18 2.75 2.89 2.50 2.63 3.9M
2023-07-17 3.00 3.13 2.50 2.75 9.9M
2023-07-14 2.88 3.14 2.75 3.00 2.3M
2023-07-13 3.00 3.07 2.87 2.88 2.9M
2023-07-12 3.00 3.14 2.75 3.00 3.0M
2023-07-11 3.00 3.10 2.94 3.00 2.0M
2023-07-10 2.88 3.10 2.75 3.00 1.9M
2023-07-07 3.00 3.05 2.75 2.88 1.6M
2023-07-06 3.00 3.07 2.50 3.00 2.2M
2023-07-05 2.88 3.25 2.75 3.00 6.0M
2023-07-04 3.00 3.19 2.87 2.88 4.4M
2023-07-03 2.38 3.50 2.60 2.80 18.8M
2023-06-30 3.13 3.24 2.35 2.63 13.4M
2023-06-29 3.13 3.22 3.00 3.13 3.3M
2023-06-28 3.13 3.25 3.00 3.13 3.5M
2023-06-27 3.25 3.28 3.00 3.13 2.4M
2023-06-26 3.38 3.39 3.00 3.25 2.4M
2023-06-23 3.00 3.50 2.75 3.38 6.3M
2023-06-22 3.00 3.17 2.75 3.00 1.6M
2023-06-21 3.13 3.23 2.93 3.00 5.0M
2023-06-20 3.13 3.25 3.00 3.13 4.0M
2023-06-19 3.25 3.50 3.00 3.13 1.9M
2023-06-16 3.13 3.50 3.00 3.25 4.4M
2023-06-15 3.25 3.33 3.06 3.13 4.3M
2023-06-14 3.13 3.34 3.00 3.25 3.9M
2023-06-13 3.00 3.22 2.80 3.13 3.4M
2023-06-12 3.00 3.37 2.78 2.90 3.6M
2023-06-09 3.13 3.25 2.75 3.00 2.6M
2023-06-08 3.25 3.50 3.00 3.13 6.1M
2023-06-07 3.13 3.50 3.00 3.13 6.4M
2023-06-06 3.13 3.25 3.00 3.13 3.2M
2023-06-05 2.88 3.50 2.75 3.13 12.2M
2023-06-02 2.75 3.00 2.75 2.88 3.5M
2023-06-01 2.75 3.00 2.50 2.88 6.3M
2023-05-31 2.75 3.00 2.50 2.75 3.0M
2023-05-30 2.75 3.00 2.50 2.75 4.2M
2023-05-26 2.75 3.00 2.50 2.75 2.5M
2023-05-25 2.38 3.00 2.38 2.75 3.8M
2023-05-24 2.25 3.00 2.19 2.38 4.2M
2023-05-23 2.38 2.63 2.00 2.25 11.1M
2023-05-22 2.75 3.00 2.50 2.38 4.5M
2023-05-19 2.75 3.00 2.50 2.75 4.1M
2023-05-18 2.63 3.00 2.50 2.56 3.1M
2023-05-17 2.50 2.75 2.25 2.63 4.9M
2023-05-16 2.63 2.75 2.45 2.50 2.1M
2023-05-15 2.88 3.25 2.50 2.63 3.1M
2023-05-12 2.75 3.19 2.25 2.88 7.8M
2023-05-11 2.70 3.00 2.30 2.75 5.8M
2023-05-10 2.65 3.25 1.80 2.75 29.1M
2023-05-09 3.00 3.25 2.44 2.54 34.5M
2023-05-05 3.13 3.28 2.91 3.28 9.0M
2023-05-04 3.38 3.50 3.00 3.20 4.0M
2023-05-03 3.50 3.75 3.25 3.38 1.8M
2023-05-02 3.50 3.75 3.00 3.50 7.3M
2023-04-28 3.50 3.75 3.25 3.50 4.7M
2023-04-27 3.50 3.75 3.25 3.50 4.1M
2023-04-26 3.38 3.75 3.25 3.50 5.1M
2023-04-25 3.50 3.75 3.25 3.38 3.7M
2023-04-24 3.50 3.75 3.25 3.50 1.8M
2023-04-21 3.50 3.75 3.25 3.50 4.1M
2023-04-20 3.50 3.75 3.25 3.50 4.6M
2023-04-19 3.50 3.75 3.25 3.50 1.8M
2023-04-18 3.50 3.75 3.25 3.50 3.1M
2023-04-17 3.50 3.75 3.25 3.50 5.5M
2023-04-14 3.50 3.69 3.25 3.50 5.7M
2023-04-13 3.50 3.75 3.25 3.50 7.7M
2023-04-12 3.63 3.75 3.25 3.50 9.3M
2023-04-11 3.63 3.93 3.25 3.63 8.1M
2023-04-06 3.38 3.75 3.25 3.60 20.3M
2023-04-05 3.38 3.75 3.25 3.38 5.8M
2023-04-04 3.63 3.75 3.25 3.38 7.0M
2023-04-03 3.63 3.75 3.46 3.63 3.5M
2023-03-31 3.63 3.88 3.41 3.70 4.9M
2023-03-30 3.50 3.74 3.32 3.63 3.6M
2023-03-29 3.50 3.75 3.25 3.50 4.7M
2023-03-28 3.63 3.75 3.41 3.63 5.2M
2023-03-27 3.75 4.00 3.50 3.68 2.9M
2023-03-24 3.75 4.00 3.50 3.75 3.8M
2023-03-23 3.75 4.00 3.50 3.75 0.9M
2023-03-22 3.75 4.00 3.50 3.75 1.6M
2023-03-21 3.88 4.25 3.50 3.50 1.2M
2023-03-20 3.88 4.00 3.75 3.75 1.7M
2023-03-17 3.75 4.00 3.50 3.88 1.5M
2023-03-16 3.88 4.00 3.50 3.75 2.0M
2023-03-15 3.75 4.25 3.50 3.88 2.7M
2023-03-14 3.75 4.00 3.50 3.75 1.3M
2023-03-13 3.88 4.25 3.50 3.75 2.0M
2023-03-10 4.00 4.25 3.50 3.88 2.1M
2023-03-09 4.13 4.25 3.70 4.00 2.2M
2023-03-08 3.75 4.25 3.75 4.13 2.8M
2023-03-07 4.00 4.39 3.86 3.75 4.5M
2023-03-06 3.63 4.50 3.50 4.00 15.8M
2023-03-03 3.50 3.75 3.36 3.63 4.2M
2023-03-02 3.50 3.75 3.25 3.50 3.6M
2023-03-01 3.63 3.75 3.25 3.50 4.3M
2023-02-28 3.75 4.00 3.50 3.63 4.3M
2023-02-27 3.75 4.00 3.50 3.75 1.4M
2023-02-24 3.63 4.00 3.50 3.75 3.0M
2023-02-23 3.75 3.75 3.50 3.70 2.9M
2023-02-22 3.75 4.00 3.50 3.75 5.3M
2023-02-21 4.00 4.00 3.50 3.75 3.7M
2023-02-20 4.00 4.25 3.75 3.75 2.8M
2023-02-17 4.00 4.25 3.75 3.78 2.9M
2023-02-16 3.88 4.25 3.50 4.00 4.7M
2023-02-15 4.00 4.00 3.75 3.88 2.1M
2023-02-14 4.00 4.25 3.75 4.00 3.6M
2023-02-13 4.00 4.25 3.75 4.00 3.6M
2023-02-10 4.00 4.25 3.75 4.00 6.0M
2023-02-09 4.00 4.50 3.75 4.00 7.3M
2023-02-08 4.00 4.50 3.75 4.00 4.9M
2023-02-07 4.00 4.25 3.75 4.00 4.7M
2023-02-06 4.00 4.25 3.75 4.00 3.3M
2023-02-03 4.00 4.25 3.75 4.00 3.1M
2023-02-02 4.00 4.25 3.75 4.13 4.8M
2023-02-01 4.00 4.35 3.88 4.10 8.4M
2023-01-31 4.00 4.25 3.75 4.00 3.8M
2023-01-30 4.25 4.50 3.92 4.10 3.7M
2023-01-27 4.13 4.34 4.00 4.34 5.7M
2023-01-26 4.00 4.25 4.00 4.13 6.1M
2023-01-25 4.13 4.50 3.67 4.13 8.0M
2023-01-24 3.63 5.50 3.50 3.90 89.8M
2023-01-23 3.75 3.84 3.50 3.63 5.9M
2023-01-20 4.00 4.00 3.67 3.80 4.0M
2023-01-19 3.75 4.25 3.61 4.00 7.5M
2023-01-18 4.00 4.05 3.58 3.75 11.0M
2023-01-17 3.88 4.25 3.75 4.00 3.6M
2023-01-16 4.13 4.25 3.75 4.00 5.2M
2023-01-13 4.00 4.25 3.92 4.13 4.6M
2023-01-12 4.25 4.50 3.75 4.25 4.7M
2023-01-11 4.25 4.50 3.50 4.25 4.1M
2023-01-10 4.25 4.50 3.87 4.25 5.6M
2023-01-09 4.25 4.50 3.50 4.25 3.9M
2023-01-06 4.25 4.50 4.00 4.25 2.6M
2023-01-05 4.50 4.50 3.93 4.25 6.8M
2023-01-04 4.50 5.00 4.00 4.50 3.6M
2023-01-03 4.50 5.00 4.00 4.50 2.6M