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 |
| Jan 09, 2024 | $1.57 | $1.59 | $1.57 | $1.59 | 182 763 |
| Jan 08, 2024 | $1.60 | $1.61 | $1.55 | $1.58 | 335 189 |
| Jan 05, 2024 | $1.59 | $1.60 | $1.55 | $1.60 | 229 076 |
| Jan 04, 2024 | $1.60 | $1.61 | $1.58 | $1.59 | 52 350 |
| Jan 03, 2024 | $1.58 | $1.60 | $1.57 | $1.60 | 126 603 |
| Jan 02, 2024 | $1.62 | $1.63 | $1.58 | $1.58 | 231 412 |
| Dec 29, 2023 | $1.61 | $1.62 | $1.59 | $1.62 | 334 227 |
| Dec 28, 2023 | $1.63 | $1.65 | $1.60 | $1.61 | 343 600 |
| Dec 27, 2023 | $1.63 | $1.67 | $1.63 | $1.65 | 231 315 |
| Dec 26, 2023 | $1.64 | $1.68 | $1.63 | $1.63 | 107 122 |
| Dec 22, 2023 | $1.63 | $1.68 | $1.63 | $1.65 | 173 042 |
| Dec 21, 2023 | $1.62 | $1.63 | $1.60 | $1.63 | 449 242 |
| Dec 20, 2023 | $1.62 | $1.66 | $1.60 | $1.60 | 438 369 |
| Dec 19, 2023 | $1.63 | $1.72 | $1.63 | $1.69 | 147 777 |
| Dec 18, 2023 | $1.66 | $1.68 | $1.63 | $1.63 | 186 214 |
| Dec 15, 2023 | $1.66 | $1.69 | $1.66 | $1.67 | 149 456 |
| Dec 14, 2023 | $1.68 | $1.70 | $1.66 | $1.66 | 302 429 |
| Dec 13, 2023 | $1.61 | $1.67 | $1.61 | $1.67 | 412 178 |
| Dec 12, 2023 | $1.68 | $1.69 | $1.62 | $1.63 | 420 434 |
| Dec 11, 2023 | $1.69 | $1.71 | $1.68 | $1.69 | 141 976 |
| Dec 08, 2023 | $1.68 | $1.70 | $1.68 | $1.69 | 75 762 |
| Dec 07, 2023 | $1.68 | $1.70 | $1.68 | $1.70 | 94 807 |
| Dec 06, 2023 | $1.71 | $1.72 | $1.67 | $1.68 | 256 334 |
| Dec 05, 2023 | $1.75 | $1.78 | $1.71 | $1.71 | 155 435 |
| Dec 04, 2023 | $1.83 | $1.83 | $1.76 | $1.78 | 182 660 |
