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 |
| May 31, 2016 | $0.86 | $0.87 | $0.83 | $0.86 | 25 287 |
| May 27, 2016 | $0.93 | $0.93 | $0.85 | $0.87 | 23 152 |
| May 26, 2016 | $0.92 | $0.92 | $0.88 | $0.88 | 10 221 |
| May 25, 2016 | $0.87 | $0.91 | $0.87 | $0.89 | 28 760 |
| May 24, 2016 | $0.93 | $0.93 | $0.88 | $0.89 | 37 493 |
| May 23, 2016 | $0.93 | $0.94 | $0.91 | $0.92 | 42 238 |
| May 20, 2016 | $0.96 | $0.96 | $0.90 | $0.92 | 44 152 |
| May 19, 2016 | $0.95 | $0.95 | $0.89 | $0.93 | 68 331 |
| May 18, 2016 | $0.99 | $1.03 | $0.95 | $1.00 | 142 271 |
| May 17, 2016 | $0.90 | $0.97 | $0.90 | $0.96 | 52 235 |
| May 16, 2016 | $0.83 | $0.90 | $0.82 | $0.90 | 89 172 |
| May 13, 2016 | $0.81 | $0.83 | $0.790 | $0.83 | 166 095 |
| May 12, 2016 | $0.81 | $0.82 | $0.760 | $0.789 | 49 656 |
| May 11, 2016 | $0.775 | $0.82 | $0.775 | $0.80 | 47 782 |
| May 10, 2016 | $0.760 | $0.780 | $0.760 | $0.765 | 31 585 |
| May 09, 2016 | $0.81 | $0.82 | $0.784 | $0.785 | 22 476 |
| May 06, 2016 | $0.770 | $0.84 | $0.770 | $0.84 | 61 316 |
| May 05, 2016 | $0.88 | $0.88 | $0.774 | $0.780 | 51 134 |
| May 04, 2016 | $0.90 | $0.90 | $0.82 | $0.90 | 95 566 |
| May 03, 2016 | $0.91 | $0.95 | $0.86 | $0.94 | 96 158 |
| May 02, 2016 | $0.86 | $0.92 | $0.86 | $0.92 | 126 147 |
| Apr 29, 2016 | $0.82 | $0.90 | $0.770 | $0.86 | 141 449 |
| Apr 28, 2016 | $0.89 | $0.89 | $0.83 | $0.85 | 78 584 |
| Apr 27, 2016 | $0.86 | $0.88 | $0.83 | $0.86 | 43 754 |
| Apr 26, 2016 | $0.81 | $0.86 | $0.788 | $0.83 | 64 141 |
