NYSE:EMX
Eurasian Minerals Inc (Canada) Stock Price (Quote)
$1.73
+0 (+0%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.47 | $1.80 | Wednesday, 27th Mar 2024 EMX stock ended at $1.73. During the day the stock fluctuated 2.05% from a day low at $1.71 to a day high of $1.75. |
90 days | $1.41 | $1.80 | |
52 weeks | $1.41 | $2.20 |
Historical Eurasian Minerals Inc (Canada) prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $1.72 | $1.75 | $1.71 | $1.73 | 153 038 |
2024-03-26 | $1.75 | $1.80 | $1.71 | $1.73 | 178 616 |
2024-03-25 | $1.70 | $1.74 | $1.70 | $1.72 | 218 042 |
2024-03-22 | $1.72 | $1.74 | $1.69 | $1.69 | 160 788 |
2024-03-21 | $1.78 | $1.79 | $1.70 | $1.72 | 329 466 |
2024-03-20 | $1.69 | $1.77 | $1.67 | $1.77 | 254 339 |
2024-03-19 | $1.71 | $1.73 | $1.70 | $1.70 | 98 917 |
2024-03-18 | $1.74 | $1.75 | $1.69 | $1.71 | 137 789 |
2024-03-15 | $1.67 | $1.73 | $1.65 | $1.73 | 202 151 |
2024-03-14 | $1.72 | $1.73 | $1.65 | $1.67 | 224 524 |
2024-03-13 | $1.71 | $1.77 | $1.71 | $1.72 | 232 056 |
2024-03-12 | $1.78 | $1.78 | $1.71 | $1.73 | 178 422 |
2024-03-11 | $1.75 | $1.80 | $1.73 | $1.79 | 348 056 |
2024-03-08 | $1.72 | $1.75 | $1.72 | $1.73 | 203 780 |
2024-03-07 | $1.73 | $1.73 | $1.71 | $1.71 | 133 995 |
2024-03-06 | $1.70 | $1.73 | $1.68 | $1.73 | 248 903 |
2024-03-05 | $1.72 | $1.72 | $1.65 | $1.67 | 292 866 |
2024-03-04 | $1.65 | $1.75 | $1.65 | $1.72 | 625 183 |
2024-03-01 | $1.53 | $1.63 | $1.51 | $1.63 | 544 942 |
2024-02-29 | $1.50 | $1.52 | $1.48 | $1.49 | 196 419 |
2024-02-28 | $1.50 | $1.53 | $1.47 | $1.47 | 97 669 |
2024-02-27 | $1.50 | $1.52 | $1.47 | $1.50 | 117 549 |
2024-02-26 | $1.50 | $1.53 | $1.48 | $1.50 | 179 000 |
2024-02-23 | $1.52 | $1.53 | $1.50 | $1.50 | 177 808 |
2024-02-22 | $1.51 | $1.53 | $1.48 | $1.53 | 205 722 |