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 |
| Aug 10, 2016 | $1.24 | $1.30 | $1.21 | $1.23 | 62 462 |
| Aug 09, 2016 | $1.19 | $1.28 | $1.15 | $1.24 | 163 506 |
| Aug 08, 2016 | $1.25 | $1.32 | $1.25 | $1.26 | 120 867 |
| Aug 05, 2016 | $1.32 | $1.34 | $1.25 | $1.29 | 68 377 |
| Aug 04, 2016 | $1.22 | $1.31 | $1.21 | $1.31 | 101 849 |
| Aug 03, 2016 | $1.32 | $1.32 | $1.23 | $1.23 | 111 927 |
| Aug 02, 2016 | $1.28 | $1.35 | $1.20 | $1.30 | 201 923 |
| Aug 01, 2016 | $1.12 | $1.37 | $1.10 | $1.28 | 305 167 |
| Jul 29, 2016 | $1.08 | $1.12 | $1.07 | $1.10 | 121 575 |
| Jul 28, 2016 | $1.05 | $1.11 | $1.05 | $1.07 | 215 751 |
| Jul 27, 2016 | $1.03 | $1.05 | $0.93 | $1.05 | 288 830 |
| Jul 26, 2016 | $1.02 | $1.02 | $0.92 | $1.01 | 93 358 |
| Jul 25, 2016 | $0.81 | $1.09 | $0.81 | $0.95 | 642 152 |
| Jul 22, 2016 | $0.790 | $0.83 | $0.750 | $0.81 | 19 391 |
| Jul 21, 2016 | $0.772 | $0.780 | $0.750 | $0.780 | 71 389 |
| Jul 20, 2016 | $0.780 | $0.80 | $0.750 | $0.750 | 60 355 |
| Jul 19, 2016 | $0.80 | $0.81 | $0.760 | $0.80 | 31 691 |
| Jul 18, 2016 | $0.796 | $0.82 | $0.780 | $0.80 | 43 991 |
| Jul 15, 2016 | $0.82 | $0.84 | $0.80 | $0.80 | 58 817 |
| Jul 14, 2016 | $0.82 | $0.84 | $0.779 | $0.84 | 55 724 |
| Jul 13, 2016 | $0.770 | $0.84 | $0.760 | $0.83 | 80 349 |
| Jul 12, 2016 | $0.780 | $0.85 | $0.760 | $0.82 | 1 098 812 |
| Jul 11, 2016 | $0.85 | $0.98 | $0.620 | $0.640 | 1 175 675 |
| Jul 08, 2016 | $0.87 | $0.87 | $0.84 | $0.84 | 39 176 |
| Jul 07, 2016 | $0.94 | $0.95 | $0.84 | $0.87 | 101 599 |
