NYSE:EMX
Eurasian Minerals Inc (Canada) Stock Price (Quote)
$1.90
+0.0300 (+1.60%)
At Close: May 09, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.76 | $2.10 | Thursday, 9th May 2024 EMX stock ended at $1.90. This is 1.60% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.87% from a day low at $1.87 to a day high of $1.91. |
90 days | $1.43 | $2.10 | |
52 weeks | $1.41 | $2.10 |
Date | Open | High | Low | Close | Volume |
May 09, 2024 | $1.87 | $1.91 | $1.87 | $1.90 | 247 621 |
May 08, 2024 | $1.83 | $1.88 | $1.83 | $1.87 | 103 757 |
May 07, 2024 | $1.88 | $1.90 | $1.83 | $1.83 | 259 395 |
May 06, 2024 | $1.88 | $1.92 | $1.86 | $1.91 | 253 626 |
May 03, 2024 | $1.84 | $1.86 | $1.81 | $1.85 | 294 073 |
May 02, 2024 | $1.78 | $1.86 | $1.76 | $1.82 | 396 735 |
May 01, 2024 | $1.87 | $1.87 | $1.80 | $1.80 | 386 874 |
Apr 30, 2024 | $1.90 | $1.92 | $1.82 | $1.85 | 505 918 |
Apr 29, 2024 | $1.92 | $1.97 | $1.91 | $1.93 | 171 530 |
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 |