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 |
| Sep 21, 2023 | $1.85 | $1.85 | $1.81 | $1.82 | 163 436 |
| Sep 20, 2023 | $1.89 | $1.88 | $1.84 | $1.85 | 58 351 |
| Sep 19, 2023 | $1.90 | $1.91 | $1.83 | $1.89 | 205 183 |
| Sep 18, 2023 | $1.94 | $1.93 | $1.89 | $1.91 | 131 998 |
| Sep 15, 2023 | $1.94 | $1.98 | $1.90 | $1.94 | 99 806 |
| Sep 14, 2023 | $1.97 | $2.00 | $1.92 | $1.92 | 234 000 |
| Sep 13, 2023 | $1.96 | $1.99 | $1.96 | $1.99 | 140 624 |
| Sep 12, 2023 | $1.92 | $1.97 | $1.91 | $1.97 | 267 156 |
| Sep 11, 2023 | $1.89 | $1.95 | $1.88 | $1.92 | 346 528 |
| Sep 08, 2023 | $1.83 | $1.88 | $1.82 | $1.87 | 287 635 |
| Sep 07, 2023 | $1.80 | $1.88 | $1.80 | $1.82 | 246 897 |
| Sep 06, 2023 | $1.89 | $1.90 | $1.79 | $1.79 | 163 900 |
| Sep 05, 2023 | $1.76 | $1.89 | $1.73 | $1.87 | 555 925 |
| Sep 01, 2023 | $1.74 | $1.79 | $1.73 | $1.77 | 176 506 |
| Aug 31, 2023 | $1.73 | $1.76 | $1.72 | $1.72 | 55 973 |
| Aug 30, 2023 | $1.75 | $1.75 | $1.72 | $1.74 | 83 537 |
| Aug 29, 2023 | $1.73 | $1.75 | $1.72 | $1.74 | 47 991 |
| Aug 28, 2023 | $1.72 | $1.75 | $1.72 | $1.73 | 51 868 |
| Aug 25, 2023 | $1.72 | $1.73 | $1.72 | $1.73 | 16 984 |
| Aug 24, 2023 | $1.75 | $1.74 | $1.71 | $1.72 | 82 947 |
| Aug 23, 2023 | $1.70 | $1.74 | $1.67 | $1.73 | 165 827 |
| Aug 22, 2023 | $1.69 | $1.71 | $1.67 | $1.69 | 117 378 |
| Aug 21, 2023 | $1.69 | $1.72 | $1.67 | $1.69 | 157 635 |
| Aug 18, 2023 | $1.71 | $1.75 | $1.68 | $1.71 | 122 057 |
| Aug 17, 2023 | $1.74 | $1.78 | $1.71 | $1.71 | 112 632 |
