NYSE:EMX
Eurasian Minerals Inc (Canada) Stock Price (Quote)
$1.92
+0.0200 (+1.05%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.70 | $2.10 | Friday, 26th Apr 2024 EMX stock ended at $1.92. This is 1.05% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.58% from a day low at $1.90 to a day high of $1.93. |
| 90 days | $1.41 | $2.10 | |
| 52 weeks | $1.41 | $2.10 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $1.92 | $1.93 | $1.90 | $1.92 | 96 492 |
| Apr 25, 2024 | $1.86 | $1.92 | $1.86 | $1.90 | 318 926 |
| Apr 24, 2024 | $1.89 | $1.90 | $1.88 | $1.90 | 221 339 |
| Apr 23, 2024 | $1.92 | $1.92 | $1.88 | $1.89 | 377 422 |
| Apr 22, 2024 | $1.92 | $1.95 | $1.90 | $1.93 | 354 035 |
| Apr 19, 2024 | $1.93 | $1.97 | $1.93 | $1.94 | 165 431 |
| Apr 18, 2024 | $1.95 | $1.96 | $1.93 | $1.95 | 197 626 |
| Apr 17, 2024 | $1.94 | $1.97 | $1.88 | $1.93 | 501 924 |
| Apr 16, 2024 | $1.96 | $1.98 | $1.90 | $1.92 | 424 423 |
| Apr 15, 2024 | $1.95 | $2.01 | $1.89 | $2.01 | 592 341 |
| Apr 12, 2024 | $2.05 | $2.10 | $1.89 | $1.92 | 927 783 |
| Apr 11, 2024 | $1.97 | $2.07 | $1.97 | $2.05 | 743 050 |
| Apr 10, 2024 | $1.95 | $1.97 | $1.89 | $1.96 | 314 199 |
| Apr 09, 2024 | $1.95 | $1.98 | $1.94 | $1.96 | 498 250 |
| Apr 08, 2024 | $1.96 | $1.98 | $1.88 | $1.92 | 659 839 |
| Apr 05, 2024 | $1.89 | $1.98 | $1.87 | $1.95 | 692 443 |
| Apr 04, 2024 | $1.87 | $1.91 | $1.86 | $1.87 | 400 126 |
| Apr 03, 2024 | $1.83 | $1.89 | $1.83 | $1.89 | 328 857 |
| Apr 02, 2024 | $1.85 | $1.87 | $1.83 | $1.83 | 328 920 |
| Apr 01, 2024 | $1.76 | $1.85 | $1.75 | $1.85 | 509 982 |
| Mar 28, 2024 | $1.74 | $1.76 | $1.70 | $1.72 | 389 354 |
| Mar 27, 2024 | $1.72 | $1.75 | $1.71 | $1.73 | 153 038 |
| Mar 26, 2024 | $1.75 | $1.80 | $1.71 | $1.73 | 178 616 |
| Mar 25, 2024 | $1.70 | $1.74 | $1.70 | $1.72 | 218 042 |
| Mar 22, 2024 | $1.72 | $1.74 | $1.69 | $1.69 | 160 788 |
