NYSE:EMX
Eurasian Minerals Inc (Canada) Stock Price (Quote)
$1.92
+0.0200 (+1.05%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.70 | $2.10 | Friday, 26th Apr 2024 EMX stock ended at $1.92. This is 1.05% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.58% from a day low at $1.90 to a day high of $1.93. |
| 90 days | $1.41 | $2.10 | |
| 52 weeks | $1.41 | $2.10 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $1.76 | $1.80 | $1.73 | $1.74 | 180 494 |
| Aug 15, 2023 | $1.72 | $1.84 | $1.72 | $1.78 | 249 206 |
| Aug 14, 2023 | $1.75 | $1.76 | $1.73 | $1.75 | 193 595 |
| Aug 11, 2023 | $1.78 | $1.80 | $1.77 | $1.77 | 100 065 |
| Aug 10, 2023 | $1.81 | $1.83 | $1.79 | $1.79 | 77 905 |
| Aug 09, 2023 | $1.80 | $1.83 | $1.80 | $1.83 | 104 419 |
| Aug 08, 2023 | $1.81 | $1.84 | $1.79 | $1.79 | 93 353 |
| Aug 07, 2023 | $1.86 | $1.85 | $1.82 | $1.82 | 57 860 |
| Aug 04, 2023 | $1.82 | $1.86 | $1.83 | $1.85 | 99 354 |
| Aug 03, 2023 | $1.87 | $1.87 | $1.81 | $1.82 | 79 588 |
| Aug 02, 2023 | $1.93 | $1.92 | $1.86 | $1.87 | 79 967 |
| Aug 01, 2023 | $1.89 | $1.93 | $1.87 | $1.91 | 116 044 |
| Jul 31, 2023 | $1.85 | $1.90 | $1.83 | $1.89 | 84 421 |
| Jul 28, 2023 | $1.84 | $1.85 | $1.82 | $1.85 | 94 587 |
| Jul 27, 2023 | $1.85 | $1.86 | $1.82 | $1.83 | 100 411 |
| Jul 26, 2023 | $1.89 | $1.89 | $1.85 | $1.87 | 86 415 |
| Jul 25, 2023 | $1.86 | $1.88 | $1.85 | $1.86 | 75 384 |
| Jul 24, 2023 | $1.90 | $1.90 | $1.84 | $1.88 | 97 653 |
| Jul 21, 2023 | $1.88 | $1.89 | $1.86 | $1.89 | 64 782 |
| Jul 20, 2023 | $1.90 | $1.91 | $1.85 | $1.87 | 86 252 |
| Jul 19, 2023 | $1.90 | $1.94 | $1.90 | $1.90 | 83 417 |
| Jul 18, 2023 | $1.91 | $1.94 | $1.85 | $1.92 | 215 547 |
| Jul 17, 2023 | $1.92 | $1.95 | $1.87 | $1.90 | 211 871 |
| Jul 14, 2023 | $1.93 | $1.99 | $1.92 | $1.95 | 267 419 |
| Jul 13, 2023 | $1.92 | $1.99 | $1.92 | $1.94 | 126 977 |
