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 |
| Dec 01, 2023 | $1.75 | $1.83 | $1.75 | $1.83 | 190 920 |
| Nov 30, 2023 | $1.74 | $1.77 | $1.71 | $1.75 | 145 002 |
| Nov 29, 2023 | $1.73 | $1.78 | $1.73 | $1.74 | 230 730 |
| Nov 28, 2023 | $1.74 | $1.78 | $1.70 | $1.74 | 248 552 |
| Nov 27, 2023 | $1.66 | $1.78 | $1.66 | $1.75 | 611 801 |
| Nov 24, 2023 | $1.65 | $1.68 | $1.64 | $1.64 | 152 868 |
| Nov 22, 2023 | $1.70 | $1.70 | $1.64 | $1.65 | 135 479 |
| Nov 21, 2023 | $1.62 | $1.68 | $1.61 | $1.68 | 232 599 |
| Nov 20, 2023 | $1.64 | $1.65 | $1.61 | $1.62 | 199 572 |
| Nov 17, 2023 | $1.63 | $1.65 | $1.61 | $1.63 | 356 726 |
| Nov 16, 2023 | $1.67 | $1.69 | $1.61 | $1.63 | 253 959 |
| Nov 15, 2023 | $1.65 | $1.66 | $1.62 | $1.65 | 287 642 |
| Nov 14, 2023 | $1.61 | $1.65 | $1.58 | $1.61 | 680 483 |
| Nov 13, 2023 | $1.63 | $1.64 | $1.58 | $1.63 | 286 601 |
| Nov 10, 2023 | $1.68 | $1.68 | $1.62 | $1.64 | 130 360 |
| Nov 09, 2023 | $1.68 | $1.70 | $1.65 | $1.68 | 155 934 |
| Nov 08, 2023 | $1.72 | $1.73 | $1.68 | $1.68 | 186 504 |
| Nov 07, 2023 | $1.72 | $1.74 | $1.70 | $1.71 | 107 427 |
| Nov 06, 2023 | $1.78 | $1.78 | $1.73 | $1.74 | 135 855 |
| Nov 03, 2023 | $1.77 | $1.77 | $1.73 | $1.77 | 282 912 |
| Nov 02, 2023 | $1.77 | $1.78 | $1.72 | $1.74 | 134 758 |
| Nov 01, 2023 | $1.77 | $1.77 | $1.72 | $1.76 | 88 860 |
| Oct 31, 2023 | $1.75 | $1.79 | $1.73 | $1.75 | 194 165 |
| Oct 30, 2023 | $1.72 | $1.75 | $1.70 | $1.75 | 133 709 |
| Oct 27, 2023 | $1.75 | $1.76 | $1.70 | $1.73 | 162 759 |
