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 |
| Nov 25, 2016 | $1.02 | $1.02 | $0.98 | $0.99 | 22 393 |
| Nov 23, 2016 | $1.03 | $1.06 | $1.02 | $1.02 | 68 923 |
| Nov 22, 2016 | $1.02 | $1.05 | $1.02 | $1.05 | 71 034 |
| Nov 21, 2016 | $1.06 | $1.06 | $1.03 | $1.05 | 45 313 |
| Nov 18, 2016 | $1.01 | $1.05 | $1.01 | $1.02 | 52 422 |
| Nov 17, 2016 | $1.05 | $1.10 | $0.99 | $1.03 | 182 990 |
| Nov 16, 2016 | $1.01 | $1.10 | $0.99 | $1.02 | 68 906 |
| Nov 15, 2016 | $0.95 | $0.99 | $0.90 | $0.98 | 82 985 |
| Nov 14, 2016 | $0.94 | $0.95 | $0.85 | $0.90 | 207 369 |
| Nov 11, 2016 | $0.96 | $0.97 | $0.93 | $0.97 | 79 617 |
| Nov 10, 2016 | $0.96 | $1.00 | $0.95 | $0.98 | 65 763 |
| Nov 09, 2016 | $1.00 | $1.00 | $0.95 | $0.95 | 61 446 |
| Nov 08, 2016 | $0.99 | $0.99 | $0.93 | $0.93 | 128 247 |
| Nov 07, 2016 | $0.92 | $0.98 | $0.92 | $0.96 | 171 061 |
| Nov 04, 2016 | $0.94 | $0.94 | $0.87 | $0.91 | 104 785 |
| Nov 03, 2016 | $0.96 | $0.96 | $0.86 | $0.91 | 138 440 |
| Nov 02, 2016 | $1.01 | $1.05 | $0.94 | $0.96 | 156 125 |
| Nov 01, 2016 | $0.96 | $0.98 | $0.92 | $0.97 | 18 870 |
| Oct 31, 2016 | $0.95 | $0.99 | $0.91 | $0.95 | 44 972 |
| Oct 28, 2016 | $0.93 | $0.98 | $0.87 | $0.93 | 185 376 |
| Oct 27, 2016 | $0.94 | $0.94 | $0.89 | $0.89 | 26 552 |
| Oct 26, 2016 | $0.93 | $0.94 | $0.91 | $0.91 | 29 239 |
| Oct 25, 2016 | $0.93 | $0.94 | $0.93 | $0.93 | 84 745 |
| Oct 24, 2016 | $0.94 | $0.94 | $0.93 | $0.93 | 13 704 |
| Oct 21, 2016 | $0.99 | $0.99 | $0.93 | $0.95 | 22 957 |
