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 |
| Mar 02, 2023 | $1.93 | $1.98 | $1.91 | $1.97 | 92 152 |
| Mar 01, 2023 | $1.93 | $1.97 | $1.93 | $1.95 | 79 369 |
| Feb 28, 2023 | $1.88 | $1.93 | $1.87 | $1.91 | 48 134 |
| Feb 27, 2023 | $1.89 | $1.93 | $1.86 | $1.89 | 87 536 |
| Feb 24, 2023 | $1.87 | $1.90 | $1.81 | $1.89 | 159 054 |
| Feb 23, 2023 | $1.90 | $1.93 | $1.87 | $1.88 | 56 968 |
| Feb 22, 2023 | $1.98 | $1.98 | $1.88 | $1.90 | 147 887 |
| Feb 21, 2023 | $1.98 | $1.99 | $1.97 | $1.99 | 112 212 |
| Feb 17, 2023 | $1.99 | $1.99 | $1.96 | $1.98 | 60 440 |
| Feb 16, 2023 | $1.96 | $2.00 | $1.94 | $1.99 | 101 986 |
| Feb 15, 2023 | $1.97 | $1.98 | $1.94 | $1.95 | 91 109 |
| Feb 14, 2023 | $1.98 | $1.99 | $1.97 | $1.99 | 39 090 |
| Feb 13, 2023 | $1.97 | $1.99 | $1.95 | $1.99 | 116 378 |
| Feb 10, 2023 | $1.96 | $1.99 | $1.95 | $1.96 | 82 166 |
| Feb 09, 2023 | $2.04 | $2.04 | $1.95 | $1.96 | 135 102 |
| Feb 08, 2023 | $1.95 | $2.03 | $1.92 | $2.01 | 193 035 |
| Feb 07, 2023 | $1.93 | $1.96 | $1.93 | $1.96 | 136 685 |
| Feb 06, 2023 | $1.95 | $1.97 | $1.92 | $1.92 | 146 739 |
| Feb 03, 2023 | $2.00 | $2.03 | $1.96 | $1.97 | 140 299 |
| Feb 02, 2023 | $2.10 | $2.11 | $2.01 | $2.02 | 144 255 |
| Feb 01, 2023 | $2.04 | $2.09 | $2.01 | $2.08 | 105 168 |
| Jan 31, 2023 | $1.98 | $2.05 | $1.98 | $2.04 | 85 625 |
| Jan 30, 2023 | $2.01 | $2.06 | $1.98 | $1.98 | 144 287 |
| Jan 27, 2023 | $2.08 | $2.09 | $2.02 | $2.02 | 136 595 |
| Jan 26, 2023 | $2.13 | $2.14 | $2.06 | $2.10 | 77 398 |
