Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE GBp

Europa Metals Limited (EUZ.L)

Compare
1.5500
+0.3500
+(29.17%)
At close: February 21 at 3:48:14 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.20002.00001.23001.55001.5500736,050
Feb 20, 20251.20001.30001.00801.20001.20005,528
Feb 19, 20251.20001.05101.01001.20001.2000125,673
Feb 18, 20251.60001.44001.00001.20001.20001,067,939
Feb 17, 20251.90001.24001.24001.60001.600035,457
Feb 14, 20252.00002.00002.00002.00002.0000-
Feb 13, 20252.00002.00002.00002.00002.0000-
Feb 12, 20252.00002.00002.00002.00002.0000-
Feb 11, 20252.00002.00002.00002.00002.0000-
Feb 10, 20252.00002.00002.00002.00002.0000-
Feb 7, 20250.02000.02000.02000.02000.0200-
Feb 6, 20250.02000.02000.02000.02000.0200-
Feb 5, 20250.02000.02000.02000.02000.0200-
Feb 4, 20250.02000.02000.02000.02000.0200-
Feb 3, 20250.02000.02000.02000.02000.0200-
Jan 31, 20250.02000.02000.02000.02000.0200-
Jan 30, 20250.02000.02000.02000.02000.0200-
Jan 29, 20250.02000.02000.02000.02000.0200-
Jan 28, 20250.02000.02000.02000.02000.0200-
Jan 27, 20250.02000.02000.02000.02000.0200-
Jan 24, 20250.02000.02000.02000.02000.0200-
Jan 23, 20250.02000.02000.02000.02000.0200-
Jan 22, 20250.02000.02000.02000.02000.0200-
Jan 21, 20250.02000.02000.02000.02000.0200-
Jan 20, 20250.02000.02000.02000.02000.0200-
Jan 17, 20250.02000.02000.02000.02000.0200-
Jan 16, 20250.02000.02000.02000.02000.0200-
Jan 15, 20250.02000.02000.02000.02000.0200-
Jan 14, 20250.02000.02000.02000.02000.0200-
Jan 13, 20250.02000.02000.02000.02000.0200-
Jan 10, 20250.02000.02000.02000.02000.0200-
Jan 9, 20250.02000.02000.02000.02000.0200-
Jan 8, 20250.02000.02000.02000.02000.0200-
Jan 7, 20250.02000.02000.02000.02000.0200-
Jan 6, 20250.02000.02000.02000.02000.0200-
Jan 3, 20250.02000.02000.02000.02000.0200-
Jan 2, 20250.02000.02000.02000.02000.0200-
Dec 31, 20240.02000.02000.02000.02000.0200-
Dec 30, 20240.02000.02000.02000.02000.0200-
Dec 27, 20240.02000.02000.02000.02000.0200-
Dec 24, 20240.02000.02000.02000.02000.0200-
Dec 23, 20240.02000.02000.02000.02000.0200-
Dec 20, 20240.02000.02000.02000.02000.0200-
Dec 19, 20240.02000.02000.02000.02000.0200-
Dec 18, 20240.02000.02000.02000.02000.0200-
Dec 17, 20240.02000.02000.02000.02000.0200-
Dec 16, 20240.02000.02000.02000.02000.0200-
Dec 13, 20240.02000.02000.02000.02000.0200-
Dec 12, 20240.02000.02000.02000.02000.0200-
Dec 11, 20240.02000.02000.02000.02000.0200-
Dec 10, 20240.02000.02000.02000.02000.0200-
Dec 9, 20240.02000.02000.02000.02000.0200-
Dec 6, 20240.02000.02000.02000.02000.0200-
Dec 5, 20240.02000.02000.02000.02000.0200-
Dec 4, 20240.02000.02000.02000.02000.0200-
Dec 3, 20240.02000.02000.02000.02000.0200-
Dec 2, 20240.02000.02000.02000.02000.0200-
Nov 29, 20240.02000.02000.02000.02000.0200-
Nov 28, 20240.02000.02000.02000.02000.0200-
Nov 27, 20240.02000.02000.02000.02000.0200-
Nov 26, 20240.02000.02000.02000.02000.0200-
Nov 25, 20240.02000.02000.02000.02000.0200-
Nov 22, 20240.02000.02000.02000.02000.0200-
Nov 21, 20240.02000.02000.02000.02000.0200-
Nov 20, 20240.02000.02000.02000.02000.0200-
Nov 19, 20240.02000.02000.02000.02000.0200-
Nov 18, 20240.02000.02000.02000.02000.0200-
Nov 15, 20240.02000.02000.02000.02000.0200-
Nov 14, 20240.02000.02000.02000.02000.0200-
Nov 13, 20240.02000.02000.02000.02000.0200-
Nov 12, 20240.02000.02000.02000.02000.0200-
Nov 11, 20240.02000.02000.02000.02000.0200-
Nov 8, 20240.02000.02000.02000.02000.0200-
Nov 7, 20240.02000.02000.02000.02000.0200-
Nov 6, 20240.02000.02000.02000.02000.0200-
Nov 5, 20240.02000.02000.02000.02000.0200-
Nov 4, 20240.02000.02000.02000.02000.0200-
Nov 1, 20240.02000.02000.02000.02000.0200-
Oct 31, 20240.02000.02000.02000.02000.0200-
Oct 30, 20240.02000.02000.02000.02000.0200-
Oct 29, 20240.02000.02000.02000.02000.0200-
Oct 28, 20240.02000.02000.02000.02000.0200-
Oct 25, 20240.02000.02000.02000.02000.0200-
Oct 24, 20240.02000.02000.02000.02000.0200-
Oct 23, 20240.02000.02000.02000.02000.0200-
Oct 22, 20240.02000.02000.02000.02000.0200-
Oct 21, 20240.02000.02000.02000.02000.0200-
Oct 18, 20240.02000.02000.02000.02000.0200-
Oct 17, 20240.02000.02000.02000.02000.0200-
Oct 16, 20240.02000.02000.02000.02000.0200-
Oct 15, 20240.02000.02000.02000.02000.0200-
Oct 14, 20240.02000.02000.02000.02000.0200-
Oct 11, 20240.02000.02000.02000.02000.0200-
Oct 10, 20240.02000.02000.02000.02000.0200-
Oct 9, 20240.02000.02000.02000.02000.0200-
Oct 8, 20240.02000.02000.02000.02000.0200-
Oct 7, 20240.02000.02000.02000.02000.0200-
Oct 4, 20240.02000.02000.02000.02000.0200-
Oct 3, 20240.02000.02000.02000.02000.0200-
Oct 2, 20240.02000.02000.02000.02000.0200-
Oct 1, 20240.02000.02000.02000.02000.0200-
Sep 30, 20240.02000.02000.02000.02000.0200-
Sep 27, 20240.02000.02000.02000.02000.0200-
Sep 26, 20240.02000.02000.02000.02000.0200-
Sep 25, 20240.02000.02000.02000.02000.0200-
Sep 24, 20240.02000.02000.02000.02000.0200-
Sep 23, 20240.02000.02000.02000.02000.0200-
Sep 20, 20240.02000.02000.02000.02000.0200-
Sep 19, 20240.02000.02000.02000.02000.0200-
Sep 18, 20240.02000.02000.02000.02000.0200-
Sep 17, 20242.00002.00002.00002.00002.0000-
Sep 16, 20242.00002.02201.84002.00002.000020,604
Sep 13, 20242.00002.02202.02002.00002.0000150,098
Sep 12, 20242.00002.02201.87102.00002.0000109,987
Sep 11, 20242.00002.09001.86002.00002.0000210,927
Sep 10, 20242.00002.00002.00002.00002.0000-
Sep 9, 20242.05002.10001.81002.00002.0000535,152
Sep 6, 20242.10002.28901.90002.05002.0500500,249
Sep 5, 20242.10002.19002.19002.10002.1000158
Sep 4, 20242.25002.13002.00002.10002.1000745,791
Sep 3, 20242.25002.39702.20002.25002.2500237,922
Sep 2, 20242.20002.38502.15002.25002.2500284,099
Aug 30, 20242.00002.30002.06102.20002.2000474,345
Aug 29, 20242.10002.12001.77502.00002.0000430,711
Aug 28, 20241.60002.24401.62602.10002.10001,039,889
Aug 27, 20241.50001.64001.41301.60001.6000632,000
Aug 23, 20241.50001.40201.40201.50001.5000600
Aug 22, 20241.45001.57001.57001.50001.5000127,021
Aug 21, 20241.45001.30301.30301.45001.450010,136
Aug 20, 20241.45001.45001.45001.45001.4500-
Aug 19, 20241.45001.32601.30301.45001.4500221,604
Aug 16, 20241.45001.49001.36001.45001.4500145,000
Aug 15, 20241.45001.49001.49001.45001.450017,647
Aug 14, 20241.45001.50001.35001.45001.4500462,067
Aug 13, 20241.30001.50001.41001.45001.4500654,937
Aug 12, 20241.30001.44001.35001.30001.3000551,136
Aug 9, 20241.30001.30001.30001.30001.3000-
Aug 8, 20241.30001.30001.30001.30001.3000-
Aug 7, 20241.30001.30001.30001.30001.3000-
Aug 6, 20241.25001.25001.25001.25001.2500-
Aug 5, 20241.25001.38001.31101.25001.2500525,883
Aug 2, 20241.35001.35001.35001.35001.3500-
Aug 1, 20241.35001.46001.29001.35001.3500146,175
Jul 31, 20241.35001.47001.47001.35001.350081,091
Jul 30, 20241.35001.28501.28501.35001.35001,108
Jul 29, 20241.35001.48201.28501.35001.35005,435
Jul 26, 20241.35001.46001.44901.35001.350031,732
Jul 25, 20241.15001.47001.18001.35001.35001,530,946
Jul 24, 20241.30001.20001.18001.15001.1500400,000
Jul 23, 20241.25001.38001.38001.30001.30003,000
Jul 22, 20241.30001.16001.16001.30001.300060
Jul 19, 20241.30001.50001.15001.30001.300059,196
Jul 18, 20241.30001.29001.14001.30001.300090,017
Jul 17, 20241.25001.50001.13701.30001.3000168,413
Jul 16, 20241.25001.28801.28801.25001.25001,600
Jul 15, 20241.15001.23001.13001.25001.2500194,365
Jul 12, 20241.15001.20001.03001.15001.15005,500
Jul 11, 20241.15001.15001.15001.15001.1500-
Jul 10, 20241.15001.25001.03001.15001.150057,045
Jul 9, 20241.20001.30001.08801.15001.1500181,621
Jul 8, 20241.20001.31801.30001.20001.20004,024
Jul 5, 20241.20001.07801.07801.20001.200090,000
Jul 4, 20241.20001.33001.33001.20001.20001,955
Jul 3, 20241.20001.34401.34401.20001.20002,855
Jul 2, 20241.20001.38001.15001.20001.2000535,570
Jul 1, 20241.30001.32401.25001.20001.200027,927
Jun 28, 20241.30001.32401.26601.30001.300016,045
Jun 27, 20241.25001.50001.25001.30001.30002,181,000
Jun 26, 20241.25001.29001.28001.25001.2500387,005
Jun 25, 20241.25001.25001.25001.25001.2500-
Jun 24, 20241.25001.25001.25001.25001.2500-
Jun 21, 20241.25001.15801.15801.25001.25008
Jun 20, 20241.30001.36001.20101.25001.25001,250,069
Jun 19, 20241.30001.37001.22001.30001.3000213,100
Jun 18, 20241.30001.39001.39001.30001.300057,000
Jun 17, 20241.40001.44001.20001.30001.3000262,552
Jun 14, 20241.15001.60001.20001.40001.40005,025,249
Jun 13, 20241.05001.20001.07001.15001.1500475,728
Jun 12, 20241.05001.08001.08001.05001.050027,780
Jun 11, 20241.05001.08001.08001.05001.0500101,301
Jun 10, 20241.05001.10001.08001.05001.0500104,592
Jun 7, 20241.05001.02201.02201.05001.0500383
Jun 6, 20241.05001.08001.08001.05001.050032,642
Jun 5, 20241.15001.12801.05001.05001.0500543,969
Jun 4, 20241.15001.17501.17501.15001.150050,000
Jun 3, 20241.15001.12801.12801.15001.15002,000
May 31, 20241.15001.17501.11201.15001.150060,628
May 30, 20241.15001.15001.15001.15001.1500-
May 29, 20241.15001.15001.15001.15001.1500-
May 28, 20241.15001.17501.17501.15001.1500100,000
May 24, 20241.15001.12801.10001.15001.150075,870
May 23, 20241.15001.15001.15001.15001.1500-
May 22, 20241.15001.12801.10001.15001.150012,710
May 21, 20241.15001.15001.10001.15001.150035,816
May 20, 20241.15001.13001.10001.15001.1500134,660
May 17, 20241.15001.15001.15001.15001.150075,000
May 16, 20241.15001.10001.10001.15001.1500125,000
May 15, 20241.15001.20001.10501.15001.1500570,373
May 14, 20241.15001.11201.11201.15001.15002,714
May 13, 20241.15001.13901.13901.15001.15001,870
May 10, 20241.15001.11201.11201.15001.1500104
May 9, 20241.15001.20001.11201.15001.1500122,243
May 8, 20241.15001.15001.15001.15001.1500-
May 7, 20241.15001.15001.11001.15001.150036,633
May 3, 20241.15001.11001.10101.15001.150018,273
May 2, 20241.15001.11201.11201.15001.15001,262
May 1, 20241.15001.15001.15001.15001.1500-
Apr 30, 20241.15001.11001.11001.15001.15009,100
Apr 29, 20241.40001.45001.11001.15001.1500596,444
Apr 26, 20241.40001.47001.45001.40001.40009,933
Apr 25, 20241.40001.40001.40001.40001.4000-
Apr 24, 20241.40001.40001.40001.40001.4000-
Apr 23, 20241.40001.50001.30201.40001.400068,126
Apr 22, 20241.55001.50001.30201.40001.4000301,372
Apr 19, 20241.60001.54001.50001.55001.550016,263
Apr 18, 20241.55001.50001.50001.55001.5500961
Apr 17, 20241.55001.55001.55001.55001.5500-
Apr 16, 20241.55001.55001.55001.55001.5500-
Apr 15, 20241.55001.56901.50201.55001.55004,031
Apr 12, 20241.55001.55001.55001.55001.5500-
Apr 11, 20241.55001.50201.50201.55001.550092,302
Apr 10, 20241.55001.54901.50101.55001.5500110,013
Apr 9, 20241.55001.60001.50001.55001.550055,000
Apr 8, 20241.55001.55001.55001.55001.5500-
Apr 5, 20241.55001.55001.55001.55001.5500-
Apr 4, 20241.55001.56901.50101.55001.55002,125
Apr 3, 20241.55001.56901.50101.55001.55002,563
Apr 2, 20241.55001.56901.50101.55001.550015,976
Mar 28, 20241.55001.55001.55001.55001.5500-
Mar 27, 20241.55001.57001.57001.55001.550050,350
Mar 26, 20241.55001.55001.55001.55001.5500-
Mar 25, 20241.55001.50001.50001.55001.5500200
Mar 22, 20241.55001.50101.50101.55001.55002,000
Mar 21, 20241.55001.56001.50101.55001.550050,000
Mar 20, 20241.55001.60001.60001.55001.5500150,000
Mar 19, 20241.55001.55001.55001.55001.5500-
Mar 18, 20241.55001.56001.50001.55001.55003,658
Mar 15, 20241.55001.56001.50001.55001.5500502,243
Mar 14, 20241.55001.56401.56401.55001.550019,285
Mar 13, 20241.55001.55001.55001.55001.5500-
Mar 12, 20241.55001.55001.55001.55001.5500-
Mar 11, 20241.55001.51001.51001.55001.5500100,000
Mar 8, 20241.55001.52501.52501.55001.5500100,000
Mar 7, 20241.55001.55001.55001.55001.5500-
Mar 6, 20241.55001.51101.51101.55001.55002,134
Mar 5, 20241.60001.57501.57501.55001.550063,928
Mar 4, 20241.60001.60001.60001.60001.6000715
Mar 1, 20241.60001.52001.52001.60001.60007,085
Feb 29, 20241.60001.60001.60001.60001.60006,250
Feb 28, 20241.60001.60001.51101.60001.600012,953
Feb 27, 20241.60001.52001.52001.60001.600066,573
Feb 26, 20241.60001.60001.60001.60001.6000-
Feb 23, 20241.60001.60001.52001.60001.600031,943
Feb 22, 20241.60001.52001.51101.60001.600045,205
Feb 21, 20241.60001.63001.63001.60001.600070,000

Related Tickers

BZT.L Bezant Resources Plc
0.0235
0.00%
 
GLR.L Galileo Resources Plc
0.8000
0.00%
 
ARK.L Arkle Resources PLC
0.3500
+16.67%
 
RRR.L Red Rock Resources Plc
0.0400
0.00%
 
PGZ.V Pan Global Resources Inc.
0.1400
0.00%
 
EMH.L European Metals Holdings Limited
6.75
0.00%
 
ALBA.L Alba Mineral Resources plc
0.0200
-2.44%
 
POW.L Power Metal Resources plc
14.00
+3.70%
 
ZNWD.L Zinnwald Lithium Plc
6.10
0.00%
 
SAV.L Savannah Resources Plc
4.4500
+1.14%