Europa Metals Ltd (EUZ.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.25 | 1.25 | 1.078 | 8505 | 1.25 | DE |
| 4 | 0 | 0 | 1.25 | 1.5 | 1.078 | 284164 | 1.40044015 | DE |
| 12 | 0 | 0 | 1.25 | 1.5 | 0.95 | 227513 | 1.36882715 | DE |
| 26 | -0.6 | -32.4324324324 | 1.85 | 1.85 | 0.95 | 144447 | 1.38503111 | DE |
| 52 | -1.3 | -50.9803921569 | 2.55 | 3.05 | 0.95 | 71744 | 1.56242714 | DE |
| 156 | -8.5 | -87.1794871795 | 9.75 | 10.5 | 0.95 | 61149 | 3.96232875 | DE |
| 260 | 1.2375 | 9900 | 0.0125 | 16.5 | 0.0111 | 25936792 | 0.05240413 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720452360 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1720193280 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1720103580 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.078 | 17000 |
| 1720020540 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1719934080 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.078 | 10 |
| 1719847500 | 1.25 | -0.2 | -13.79 | 1.45 | 1.45 | 1.25 | 321314 |
| 1719585240 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.3879999 | 500000 |
| 1719502140 | 1.45 | 0.1 | 7.41 | 1.35 | 1.45 | 1.266 | 795367 |
| 1719415980 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.158 | 177605 |
| 1719329280 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1719242880 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1718983740 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1718894280 | 1.35 | -0.1 | -6.90 | 1.45 | 1.45 | 1.221 | 530000 |
| 1718807460 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1718724540 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1718634720 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.3759999 | 188773 |
| 1718378940 | 1.45 | 0.1 | 7.41 | 1.35 | 1.5 | 1.15 | 287512 |
| 1718292600 | 1.35 | 0.1 | 8.00 | 1.25 | 1.35 | 1.197 | 24060 |
| 1718203020 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1718119740 | 1.25 | 0.3 | 31.58 | 1.25 | 1.25 | 1.25 | 0 |
| 1718029980 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1717770780 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1717684800 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1717600500 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1717514760 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1717428540 | 0.95 | 0 | 0.00 | 0.95 | 1.1359999 | 0.95 | 100000 |
| 1717166580 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1717079640 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1716993360 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1716906960 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1716564600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1716478140 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1716388620 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1716302280 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1716215640 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715956440 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715870040 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715786940 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715700540 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715614140 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715355240 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715265300 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715182020 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1715095740 | 0.95 | 0 | 0.00 | 0.95 | 1.11 | 0.95 | 36881 |
| 1714750020 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1714663440 | 0.95 | -0.3 | -24.00 | 0.95 | 1.11 | 0.95 | 26486 |
| 1714574280 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.11 | 180180 |
| 1714487880 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1714402080 | 1.25 | -0.3 | -19.35 | 1.55 | 1.55 | 1.25 | 0 |
| 1714145400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1714058940 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1713972360 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1713886080 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 0 |
| 1713799740 | 1.55 | -0.2 | -11.43 | 1.75 | 1.75 | 1.55 | 0 |
| 1713537600 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1713453960 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1713365220 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1713281160 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1713192300 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1712936040 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1712845920 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1712759940 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1712673480 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
