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 |
| Mar 21, 2024 | $1.78 | $1.79 | $1.70 | $1.72 | 329 466 |
| Mar 20, 2024 | $1.69 | $1.77 | $1.67 | $1.77 | 254 339 |
| Mar 19, 2024 | $1.71 | $1.73 | $1.70 | $1.70 | 98 917 |
| Mar 18, 2024 | $1.74 | $1.75 | $1.69 | $1.71 | 137 789 |
| Mar 15, 2024 | $1.67 | $1.73 | $1.65 | $1.73 | 202 151 |
| Mar 14, 2024 | $1.72 | $1.73 | $1.65 | $1.67 | 224 524 |
| Mar 13, 2024 | $1.71 | $1.77 | $1.71 | $1.72 | 232 056 |
| Mar 12, 2024 | $1.78 | $1.78 | $1.71 | $1.73 | 178 422 |
| Mar 11, 2024 | $1.75 | $1.80 | $1.73 | $1.79 | 348 056 |
| Mar 08, 2024 | $1.72 | $1.75 | $1.72 | $1.73 | 203 780 |
| Mar 07, 2024 | $1.73 | $1.73 | $1.71 | $1.71 | 133 995 |
| Mar 06, 2024 | $1.70 | $1.73 | $1.68 | $1.73 | 248 903 |
| Mar 05, 2024 | $1.72 | $1.72 | $1.65 | $1.67 | 292 866 |
| Mar 04, 2024 | $1.65 | $1.75 | $1.65 | $1.72 | 625 183 |
| Mar 01, 2024 | $1.53 | $1.63 | $1.51 | $1.63 | 544 942 |
| Feb 29, 2024 | $1.50 | $1.52 | $1.48 | $1.49 | 196 419 |
| Feb 28, 2024 | $1.50 | $1.53 | $1.47 | $1.47 | 97 669 |
| Feb 27, 2024 | $1.50 | $1.52 | $1.47 | $1.50 | 117 549 |
| Feb 26, 2024 | $1.50 | $1.53 | $1.48 | $1.50 | 179 000 |
| Feb 23, 2024 | $1.52 | $1.53 | $1.50 | $1.50 | 177 808 |
| Feb 22, 2024 | $1.51 | $1.53 | $1.48 | $1.53 | 205 722 |
| Feb 21, 2024 | $1.48 | $1.50 | $1.47 | $1.50 | 220 406 |
| Feb 20, 2024 | $1.48 | $1.51 | $1.47 | $1.47 | 248 393 |
| Feb 16, 2024 | $1.48 | $1.51 | $1.48 | $1.49 | 85 705 |
| Feb 15, 2024 | $1.47 | $1.49 | $1.45 | $1.47 | 148 573 |
