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 |
| Jul 06, 2016 | $0.89 | $0.94 | $0.87 | $0.90 | 90 368 |
| Jul 05, 2016 | $0.85 | $0.90 | $0.84 | $0.86 | 59 622 |
| Jul 01, 2016 | $0.84 | $0.85 | $0.84 | $0.84 | 18 236 |
| Jun 30, 2016 | $0.81 | $0.85 | $0.80 | $0.84 | 50 346 |
| Jun 29, 2016 | $0.82 | $0.85 | $0.81 | $0.83 | 55 639 |
| Jun 28, 2016 | $0.82 | $0.85 | $0.82 | $0.83 | 17 891 |
| Jun 27, 2016 | $0.85 | $0.85 | $0.81 | $0.82 | 30 523 |
| Jun 24, 2016 | $0.88 | $0.88 | $0.83 | $0.83 | 31 946 |
| Jun 23, 2016 | $0.84 | $0.89 | $0.84 | $0.84 | 33 567 |
| Jun 22, 2016 | $0.89 | $0.93 | $0.85 | $0.87 | 24 611 |
| Jun 21, 2016 | $0.87 | $0.91 | $0.83 | $0.89 | 25 783 |
| Jun 20, 2016 | $0.87 | $0.91 | $0.86 | $0.87 | 63 789 |
| Jun 17, 2016 | $0.82 | $0.87 | $0.82 | $0.87 | 5 336 |
| Jun 16, 2016 | $0.85 | $0.87 | $0.81 | $0.82 | 72 543 |
| Jun 15, 2016 | $0.85 | $0.86 | $0.82 | $0.84 | 28 610 |
| Jun 14, 2016 | $0.85 | $0.87 | $0.85 | $0.85 | 36 128 |
| Jun 13, 2016 | $0.87 | $0.87 | $0.84 | $0.84 | 42 839 |
| Jun 10, 2016 | $0.85 | $0.90 | $0.84 | $0.85 | 47 822 |
| Jun 09, 2016 | $0.90 | $0.92 | $0.81 | $0.87 | 108 122 |
| Jun 08, 2016 | $0.94 | $0.96 | $0.88 | $0.88 | 78 798 |
| Jun 07, 2016 | $0.90 | $0.92 | $0.89 | $0.92 | 10 817 |
| Jun 06, 2016 | $0.88 | $0.90 | $0.86 | $0.90 | 28 323 |
| Jun 03, 2016 | $0.84 | $0.88 | $0.83 | $0.86 | 74 024 |
| Jun 02, 2016 | $0.81 | $0.84 | $0.81 | $0.83 | 19 487 |
| Jun 01, 2016 | $0.83 | $0.87 | $0.82 | $0.82 | 58 103 |
