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 |
| Feb 14, 2024 | $1.46 | $1.47 | $1.43 | $1.47 | 87 875 |
| Feb 13, 2024 | $1.48 | $1.49 | $1.43 | $1.46 | 233 106 |
| Feb 12, 2024 | $1.47 | $1.51 | $1.46 | $1.50 | 116 865 |
| Feb 09, 2024 | $1.51 | $1.51 | $1.45 | $1.48 | 199 315 |
| Feb 08, 2024 | $1.55 | $1.56 | $1.48 | $1.50 | 248 306 |
| Feb 07, 2024 | $1.51 | $1.56 | $1.49 | $1.55 | 372 566 |
| Feb 06, 2024 | $1.46 | $1.47 | $1.44 | $1.46 | 257 783 |
| Feb 05, 2024 | $1.49 | $1.49 | $1.41 | $1.46 | 756 690 |
| Feb 02, 2024 | $1.49 | $1.52 | $1.48 | $1.50 | 72 277 |
| Feb 01, 2024 | $1.48 | $1.53 | $1.48 | $1.51 | 173 859 |
| Jan 31, 2024 | $1.50 | $1.51 | $1.46 | $1.49 | 361 915 |
| Jan 30, 2024 | $1.53 | $1.53 | $1.47 | $1.50 | 226 344 |
| Jan 29, 2024 | $1.51 | $1.52 | $1.50 | $1.51 | 107 702 |
| Jan 26, 2024 | $1.52 | $1.53 | $1.50 | $1.51 | 219 343 |
| Jan 25, 2024 | $1.52 | $1.54 | $1.50 | $1.52 | 148 301 |
| Jan 24, 2024 | $1.55 | $1.55 | $1.50 | $1.52 | 210 861 |
| Jan 23, 2024 | $1.50 | $1.54 | $1.50 | $1.54 | 183 905 |
| Jan 22, 2024 | $1.50 | $1.51 | $1.48 | $1.50 | 285 889 |
| Jan 19, 2024 | $1.51 | $1.52 | $1.49 | $1.51 | 180 829 |
| Jan 18, 2024 | $1.50 | $1.52 | $1.48 | $1.51 | 185 751 |
| Jan 17, 2024 | $1.55 | $1.55 | $1.47 | $1.48 | 581 611 |
| Jan 16, 2024 | $1.56 | $1.57 | $1.55 | $1.57 | 192 019 |
| Jan 12, 2024 | $1.56 | $1.60 | $1.56 | $1.56 | 252 010 |
| Jan 11, 2024 | $1.58 | $1.59 | $1.56 | $1.57 | 146 171 |
| Jan 10, 2024 | $1.59 | $1.59 | $1.56 | $1.58 | 191 481 |
