NYSE:EMX
Eurasian Minerals Inc (Canada) Stock Price (Quote)
$1.92
+0.0200 (+1.05%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.76 | $2.10 | Friday, 10th May 2024 EMX stock ended at $1.92. This is 1.05% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.63% from a day low at $1.90 to a day high of $1.95. |
| 90 days | $1.43 | $2.10 | |
| 52 weeks | $1.41 | $2.10 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $2.06 | $2.10 | $1.85 | $1.92 | 739 161 |
| Apr 27, 2023 | $2.04 | $2.13 | $2.02 | $2.08 | 172 840 |
| Apr 26, 2023 | $2.11 | $2.15 | $2.05 | $2.15 | 160 983 |
| Apr 25, 2023 | $2.05 | $2.08 | $2.03 | $2.08 | 55 273 |
| Apr 24, 2023 | $2.01 | $2.06 | $1.98 | $2.05 | 183 229 |
| Apr 21, 2023 | $2.02 | $2.02 | $1.98 | $2.00 | 53 599 |
| Apr 20, 2023 | $2.02 | $2.03 | $2.00 | $2.02 | 62 909 |
| Apr 19, 2023 | $2.02 | $2.03 | $1.99 | $2.02 | 166 682 |
| Apr 18, 2023 | $2.05 | $2.07 | $2.02 | $2.03 | 109 004 |
| Apr 17, 2023 | $2.15 | $2.15 | $2.03 | $2.06 | 127 022 |
| Apr 14, 2023 | $2.15 | $2.15 | $2.12 | $2.15 | 39 684 |
| Apr 13, 2023 | $2.15 | $2.18 | $2.12 | $2.15 | 212 594 |
| Apr 12, 2023 | $2.15 | $2.15 | $2.11 | $2.11 | 79 748 |
| Apr 11, 2023 | $2.17 | $2.20 | $2.12 | $2.14 | 134 070 |
| Apr 10, 2023 | $2.12 | $2.17 | $2.11 | $2.15 | 91 072 |
