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 |
| Apr 06, 2023 | $2.12 | $2.17 | $2.09 | $2.14 | 204 750 |
| Apr 05, 2023 | $2.18 | $2.18 | $2.12 | $2.15 | 90 216 |
| Apr 04, 2023 | $2.05 | $2.17 | $2.05 | $2.16 | 401 481 |
| Apr 03, 2023 | $2.00 | $2.15 | $2.00 | $2.04 | 185 662 |
| Mar 31, 2023 | $1.99 | $2.00 | $1.95 | $1.99 | 103 531 |
| Mar 30, 2023 | $1.94 | $1.99 | $1.92 | $1.99 | 174 807 |
| Mar 29, 2023 | $1.95 | $1.96 | $1.90 | $1.92 | 197 418 |
| Mar 28, 2023 | $1.94 | $1.96 | $1.93 | $1.95 | 163 875 |
| Mar 27, 2023 | $1.95 | $1.95 | $1.94 | $1.94 | 89 682 |
| Mar 24, 2023 | $1.96 | $1.96 | $1.94 | $1.95 | 98 690 |
| Mar 23, 2023 | $1.95 | $1.96 | $1.93 | $1.96 | 188 886 |
| Mar 22, 2023 | $1.90 | $1.94 | $1.89 | $1.92 | 99 282 |
| Mar 21, 2023 | $1.95 | $1.95 | $1.89 | $1.91 | 128 886 |
| Mar 20, 2023 | $1.94 | $1.95 | $1.91 | $1.94 | 181 513 |
| Mar 17, 2023 | $1.91 | $1.95 | $1.90 | $1.93 | 190 275 |
| Mar 16, 2023 | $1.95 | $1.95 | $1.89 | $1.91 | 43 114 |
| Mar 15, 2023 | $2.00 | $2.00 | $1.89 | $1.90 | 202 774 |
| Mar 14, 2023 | $2.03 | $2.04 | $1.98 | $2.00 | 106 207 |
| Mar 13, 2023 | $2.02 | $2.04 | $1.97 | $2.01 | 216 707 |
| Mar 10, 2023 | $1.99 | $2.00 | $1.96 | $1.99 | 100 495 |
| Mar 09, 2023 | $1.96 | $2.03 | $1.95 | $1.95 | 149 038 |
| Mar 08, 2023 | $1.96 | $1.99 | $1.94 | $1.95 | 110 814 |
| Mar 07, 2023 | $1.98 | $2.01 | $1.93 | $1.96 | 85 517 |
| Mar 06, 2023 | $1.96 | $2.01 | $1.96 | $1.99 | 74 295 |
| Mar 03, 2023 | $1.98 | $2.03 | $1.97 | $2.00 | 154 111 |
