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 |
| Sep 15, 2016 | $1.02 | $1.07 | $1.02 | $1.06 | 34 359 |
| Sep 14, 2016 | $1.04 | $1.09 | $1.03 | $1.03 | 11 528 |
| Sep 13, 2016 | $1.11 | $1.11 | $1.04 | $1.06 | 70 537 |
| Sep 12, 2016 | $1.08 | $1.12 | $1.02 | $1.12 | 110 181 |
| Sep 09, 2016 | $1.10 | $1.13 | $1.04 | $1.06 | 90 255 |
| Sep 08, 2016 | $1.11 | $1.16 | $1.11 | $1.11 | 40 407 |
| Sep 07, 2016 | $1.15 | $1.25 | $1.07 | $1.10 | 102 850 |
| Sep 06, 2016 | $1.06 | $1.16 | $1.06 | $1.15 | 129 729 |
| Sep 02, 2016 | $1.09 | $1.18 | $1.06 | $1.06 | 109 702 |
| Sep 01, 2016 | $1.04 | $1.10 | $1.02 | $1.09 | 161 152 |
| Aug 31, 2016 | $1.05 | $1.07 | $1.03 | $1.04 | 44 802 |
| Aug 30, 2016 | $1.10 | $1.10 | $1.05 | $1.05 | 71 735 |
| Aug 29, 2016 | $1.10 | $1.14 | $1.07 | $1.10 | 82 526 |
| Aug 26, 2016 | $1.12 | $1.20 | $1.09 | $1.09 | 79 266 |
| Aug 25, 2016 | $1.10 | $1.11 | $1.06 | $1.09 | 82 245 |
| Aug 24, 2016 | $1.25 | $1.25 | $1.10 | $1.11 | 187 005 |
| Aug 23, 2016 | $1.32 | $1.32 | $1.20 | $1.25 | 130 423 |
| Aug 22, 2016 | $1.27 | $1.38 | $1.25 | $1.29 | 190 387 |
| Aug 19, 2016 | $1.29 | $1.36 | $1.27 | $1.31 | 158 952 |
| Aug 18, 2016 | $1.32 | $1.35 | $1.27 | $1.29 | 86 644 |
| Aug 17, 2016 | $1.40 | $1.40 | $1.29 | $1.33 | 175 894 |
| Aug 16, 2016 | $1.23 | $1.38 | $1.20 | $1.37 | 128 228 |
| Aug 15, 2016 | $1.20 | $1.24 | $1.18 | $1.24 | 82 867 |
| Aug 12, 2016 | $1.23 | $1.25 | $1.18 | $1.20 | 44 188 |
| Aug 11, 2016 | $1.21 | $1.28 | $1.21 | $1.24 | 51 922 |
