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 |
| Oct 20, 2016 | $0.96 | $0.99 | $0.93 | $0.96 | 41 461 |
| Oct 19, 2016 | $1.00 | $1.00 | $0.96 | $0.96 | 15 314 |
| Oct 18, 2016 | $0.96 | $0.98 | $0.96 | $0.96 | 20 127 |
| Oct 17, 2016 | $0.97 | $0.99 | $0.95 | $0.96 | 27 780 |
| Oct 14, 2016 | $0.98 | $0.98 | $0.94 | $0.94 | 16 974 |
| Oct 13, 2016 | $1.00 | $1.00 | $0.94 | $0.96 | 52 330 |
| Oct 12, 2016 | $0.95 | $1.02 | $0.93 | $0.96 | 36 084 |
| Oct 11, 2016 | $1.03 | $1.03 | $0.95 | $0.97 | 46 771 |
| Oct 10, 2016 | $1.05 | $1.13 | $1.03 | $1.04 | 83 151 |
| Oct 07, 2016 | $1.01 | $1.06 | $1.00 | $1.05 | 103 103 |
| Oct 06, 2016 | $1.04 | $1.20 | $0.98 | $0.99 | 205 352 |
| Oct 05, 2016 | $1.03 | $1.08 | $0.99 | $1.04 | 65 303 |
| Oct 04, 2016 | $1.04 | $1.05 | $0.98 | $1.03 | 135 759 |
| Oct 03, 2016 | $1.07 | $1.10 | $1.04 | $1.04 | 36 853 |
| Sep 30, 2016 | $1.10 | $1.11 | $1.07 | $1.07 | 13 414 |
| Sep 29, 2016 | $1.12 | $1.18 | $1.08 | $1.08 | 206 605 |
| Sep 28, 2016 | $1.08 | $1.13 | $1.08 | $1.11 | 38 234 |
| Sep 27, 2016 | $1.10 | $1.11 | $1.04 | $1.08 | 30 440 |
| Sep 26, 2016 | $1.06 | $1.10 | $1.05 | $1.10 | 201 183 |
| Sep 23, 2016 | $1.08 | $1.08 | $1.01 | $1.06 | 44 362 |
| Sep 22, 2016 | $1.13 | $1.13 | $1.05 | $1.10 | 58 529 |
| Sep 21, 2016 | $1.03 | $1.15 | $1.02 | $1.09 | 174 252 |
| Sep 20, 2016 | $1.06 | $1.06 | $1.00 | $1.02 | 104 760 |
| Sep 19, 2016 | $1.04 | $1.07 | $1.02 | $1.03 | 19 778 |
| Sep 16, 2016 | $1.03 | $1.06 | $1.02 | $1.04 | 53 620 |
