NYSE:EMX
Eurasian Minerals Inc (Canada) Stock Price (Quote)
$1.92
+0.0200 (+1.05%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.76 | $2.10 | Friday, 10th May 2024 EMX stock ended at $1.92. This is 1.05% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.63% from a day low at $1.90 to a day high of $1.95. |
| 90 days | $1.43 | $2.10 | |
| 52 weeks | $1.41 | $2.10 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $1.00 | $1.05 | $1.00 | $1.03 | 41 470 |
| Dec 30, 2016 | $1.05 | $1.05 | $0.92 | $1.04 | 99 659 |
| Dec 29, 2016 | $0.92 | $1.10 | $0.92 | $1.05 | 124 332 |
| Dec 28, 2016 | $0.90 | $0.95 | $0.90 | $0.91 | 37 743 |
| Dec 27, 2016 | $0.89 | $0.94 | $0.88 | $0.90 | 16 565 |
| Dec 23, 2016 | $0.92 | $0.92 | $0.89 | $0.89 | 17 823 |
| Dec 22, 2016 | $0.94 | $0.94 | $0.90 | $0.90 | 51 317 |
| Dec 21, 2016 | $0.90 | $0.93 | $0.88 | $0.93 | 58 420 |
| Dec 20, 2016 | $0.91 | $0.93 | $0.89 | $0.91 | 119 951 |
| Dec 19, 2016 | $0.91 | $0.93 | $0.91 | $0.91 | 78 006 |
| Dec 16, 2016 | $0.97 | $0.97 | $0.93 | $0.93 | 71 823 |
| Dec 15, 2016 | $0.96 | $0.97 | $0.94 | $0.97 | 79 433 |
| Dec 14, 2016 | $0.95 | $0.97 | $0.95 | $0.97 | 66 545 |
| Dec 13, 2016 | $0.97 | $0.97 | $0.94 | $0.95 | 22 273 |
| Dec 12, 2016 | $0.97 | $0.97 | $0.94 | $0.95 | 38 332 |
| Dec 09, 2016 | $0.97 | $0.97 | $0.96 | $0.96 | 36 347 |
| Dec 08, 2016 | $0.97 | $0.98 | $0.96 | $0.97 | 39 816 |
| Dec 07, 2016 | $0.98 | $0.98 | $0.97 | $0.98 | 31 968 |
| Dec 06, 2016 | $0.97 | $0.98 | $0.95 | $0.96 | 25 683 |
| Dec 05, 2016 | $0.98 | $0.98 | $0.96 | $0.96 | 29 859 |
| Dec 02, 2016 | $0.96 | $0.98 | $0.96 | $0.98 | 32 501 |
| Dec 01, 2016 | $0.95 | $0.96 | $0.93 | $0.96 | 63 682 |
| Nov 30, 2016 | $0.98 | $1.00 | $0.95 | $0.95 | 42 898 |
| Nov 29, 2016 | $1.00 | $1.03 | $0.98 | $1.00 | 28 828 |
| Nov 28, 2016 | $1.03 | $1.04 | $0.98 | $0.99 | 69 482 |
