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 |
| Oct 26, 2023 | $1.73 | $1.74 | $1.70 | $1.74 | 252 434 |
| Oct 25, 2023 | $1.78 | $1.78 | $1.71 | $1.71 | 240 832 |
| Oct 24, 2023 | $1.78 | $1.80 | $1.73 | $1.75 | 246 403 |
| Oct 23, 2023 | $1.78 | $1.78 | $1.73 | $1.78 | 266 895 |
| Oct 20, 2023 | $1.77 | $1.80 | $1.73 | $1.78 | 278 819 |
| Oct 19, 2023 | $1.84 | $1.84 | $1.71 | $1.76 | 654 127 |
| Oct 18, 2023 | $1.77 | $1.79 | $1.72 | $1.74 | 157 716 |
| Oct 17, 2023 | $1.77 | $1.77 | $1.74 | $1.77 | 163 958 |
| Oct 16, 2023 | $1.82 | $1.82 | $1.74 | $1.77 | 123 761 |
| Oct 13, 2023 | $1.75 | $1.80 | $1.74 | $1.79 | 336 283 |
| Oct 12, 2023 | $1.81 | $1.81 | $1.71 | $1.71 | 243 996 |
| Oct 11, 2023 | $1.85 | $1.85 | $1.79 | $1.81 | 160 914 |
| Oct 10, 2023 | $2.01 | $2.03 | $1.82 | $1.85 | 521 213 |
| Oct 09, 2023 | $1.80 | $1.89 | $1.78 | $1.88 | 163 395 |
| Oct 06, 2023 | $1.72 | $1.81 | $1.72 | $1.78 | 161 708 |
| Oct 05, 2023 | $1.75 | $1.75 | $1.71 | $1.73 | 44 481 |
| Oct 04, 2023 | $1.72 | $1.77 | $1.69 | $1.75 | 177 913 |
| Oct 03, 2023 | $1.74 | $1.77 | $1.72 | $1.72 | 157 462 |
| Oct 02, 2023 | $1.79 | $1.78 | $1.72 | $1.74 | 166 322 |
| Sep 29, 2023 | $1.84 | $1.84 | $1.78 | $1.78 | 280 284 |
| Sep 28, 2023 | $1.77 | $1.84 | $1.75 | $1.84 | 168 657 |
| Sep 27, 2023 | $1.79 | $1.83 | $1.76 | $1.78 | 192 207 |
| Sep 26, 2023 | $1.81 | $1.86 | $1.79 | $1.79 | 197 795 |
| Sep 25, 2023 | $1.80 | $1.86 | $1.79 | $1.83 | 198 270 |
| Sep 22, 2023 | $1.84 | $1.86 | $1.80 | $1.81 | 116 595 |
