Europa Metals Limited (EUZ.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 05:02PM SAST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 18 Jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 14 Jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 67,900 |
| 13 Jun 2024 | 28.00 | 35.00 | 28.00 | 35.00 | 35.00 | 90,600 |
| 12 Jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 9,678 |
| 11 Jun 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1,762 |
| 10 Jun 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 07 Jun 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 100 |
| 06 Jun 2024 | 30.00 | 38.00 | 30.00 | 38.00 | 38.00 | 91,903 |
| 05 Jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 04 Jun 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 64,672 |
| 03 Jun 2024 | 37.00 | 37.00 | 26.00 | 30.00 | 30.00 | 5,100 |
| 31 May 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 22,650 |
| 30 May 2024 | 37.00 | 37.00 | 35.00 | 37.00 | 37.00 | 53,635 |
| 28 May 2024 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | 75,000 |
| 27 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 24 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 23 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 22 May 2024 | 29.00 | 29.00 | 25.00 | 25.00 | 25.00 | 2,589 |
| 21 May 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 25,000 |
| 20 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 17 May 2024 | 38.00 | 38.00 | 31.00 | 31.00 | 31.00 | 104,732 |
| 16 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 15 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 14 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 6,204 |
| 13 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 10 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 09 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 08 May 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 07 May 2024 | 31.00 | 40.00 | 30.00 | 39.00 | 39.00 | 51,444 |
| 06 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 03 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 10,000 |
| 02 May 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 30 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6 |
| 29 Apr 2024 | 35.00 | 35.00 | 31.00 | 31.00 | 31.00 | 17,000 |
| 26 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 25 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 24 Apr 2024 | 39.00 | 40.00 | 40.00 | 40.00 | 40.00 | 5,691 |
| 23 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 22 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1,100 |
| 19 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 18 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 17 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 16 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 700 |
| 15 Apr 2024 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | 12,000 |
| 12 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 11 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 10,210 |
| 10 Apr 2024 | 40.00 | 44.00 | 40.00 | 40.00 | 40.00 | 13,960 |
| 09 Apr 2024 | 36.00 | 45.00 | 45.00 | 45.00 | 45.00 | 34,925 |
| 08 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 40 |
| 05 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 40 |
| 04 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 03 Apr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 40 |
| 02 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 28 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 27 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 26 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 40 |
| 25 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 22 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 20 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 19 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 55 |
| 18 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 15 Mar 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 78 |
| 14 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 13 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 12 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 806 |
| 11 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 08 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 07 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 06 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 05 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 5,435 |
| 04 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 01 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3,000 |
| 29 Feb 2024 | 34.00 | 39.00 | 34.00 | 39.00 | 39.00 | 10,430 |
| 28 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 27 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3,386 |
| 26 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 23 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 40 |
| 22 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 21 Feb 2024 | 29.00 | 34.00 | 28.00 | 34.00 | 34.00 | 6,839 |
| 20 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 9,620 |
| 19 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 350 |
| 16 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 15 Feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 30 |
| 14 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 13 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 12 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 16,841 |
| 09 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 6 |
| 08 Feb 2024 | 35.00 | 40.00 | 35.00 | 35.00 | 35.00 | 29,525 |
| 07 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 06 Feb 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 13,337 |
| 05 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 02 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3,000 |
| 01 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 41,666 |
| 31 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1,265 |
| 30 Jan 2024 | 45.00 | 54.00 | 45.00 | 50.00 | 50.00 | 58,285 |
| 29 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 8,192 |
| 26 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 150 |
| 25 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 24 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.