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 |
| Jun 05, 2023 | $1.85 | $1.87 | $1.83 | $1.87 | 70 241 |
| Jun 02, 2023 | $1.87 | $1.86 | $1.82 | $1.86 | 117 742 |
| Jun 01, 2023 | $1.85 | $1.89 | $1.82 | $1.85 | 253 368 |
| May 31, 2023 | $1.80 | $1.89 | $1.80 | $1.84 | 92 305 |
| May 30, 2023 | $1.86 | $1.86 | $1.80 | $1.82 | 82 119 |
| May 26, 2023 | $1.84 | $1.86 | $1.81 | $1.82 | 47 970 |
| May 25, 2023 | $1.85 | $1.87 | $1.81 | $1.81 | 106 237 |
| May 24, 2023 | $1.91 | $1.90 | $1.84 | $1.87 | 64 636 |
| May 23, 2023 | $1.90 | $1.92 | $1.87 | $1.91 | 66 039 |
| May 22, 2023 | $1.93 | $1.96 | $1.89 | $1.89 | 66 854 |
| May 19, 2023 | $1.93 | $1.93 | $1.89 | $1.93 | 78 330 |
| May 18, 2023 | $1.99 | $1.93 | $1.88 | $1.91 | 107 749 |
| May 17, 2023 | $1.96 | $1.97 | $1.94 | $1.95 | 56 867 |
| May 16, 2023 | $2.06 | $2.07 | $1.94 | $1.96 | 195 043 |
| May 15, 2023 | $2.01 | $2.08 | $2.01 | $2.08 | 139 649 |
| May 12, 2023 | $1.95 | $2.06 | $1.95 | $2.01 | 108 731 |
| May 11, 2023 | $2.00 | $2.04 | $1.95 | $1.98 | 104 669 |
| May 10, 2023 | $2.06 | $2.06 | $2.01 | $2.01 | 67 877 |
| May 09, 2023 | $2.04 | $2.05 | $1.98 | $2.05 | 78 698 |
| May 08, 2023 | $2.09 | $2.08 | $2.01 | $2.03 | 113 892 |
| May 05, 2023 | $2.02 | $2.09 | $1.97 | $2.08 | 242 155 |
| May 04, 2023 | $2.01 | $2.05 | $2.00 | $2.03 | 85 593 |
| May 03, 2023 | $2.00 | $2.00 | $1.96 | $2.00 | 124 357 |
| May 02, 2023 | $1.95 | $2.02 | $1.94 | $1.99 | 113 612 |
| May 01, 2023 | $1.93 | $1.97 | $1.94 | $1.94 | 118 712 |
