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 |
| Jul 12, 2023 | $1.85 | $1.92 | $1.85 | $1.91 | 157 870 |
| Jul 11, 2023 | $1.87 | $1.89 | $1.84 | $1.84 | 58 089 |
| Jul 10, 2023 | $1.86 | $1.87 | $1.81 | $1.87 | 121 828 |
| Jul 07, 2023 | $1.87 | $1.88 | $1.85 | $1.87 | 70 661 |
| Jul 06, 2023 | $1.87 | $1.88 | $1.83 | $1.83 | 104 753 |
| Jul 05, 2023 | $1.91 | $1.92 | $1.87 | $1.89 | 85 411 |
| Jul 03, 2023 | $1.90 | $1.92 | $1.89 | $1.90 | 156 689 |
| Jun 30, 2023 | $1.92 | $1.92 | $1.89 | $1.90 | 149 132 |
| Jun 29, 2023 | $1.81 | $1.91 | $1.80 | $1.91 | 164 134 |
| Jun 28, 2023 | $1.80 | $1.82 | $1.78 | $1.80 | 180 590 |
| Jun 27, 2023 | $1.77 | $1.81 | $1.75 | $1.78 | 148 260 |
| Jun 26, 2023 | $1.76 | $1.79 | $1.74 | $1.78 | 244 526 |
| Jun 23, 2023 | $1.74 | $1.78 | $1.74 | $1.74 | 80 610 |
| Jun 22, 2023 | $1.74 | $1.75 | $1.74 | $1.75 | 65 808 |
| Jun 21, 2023 | $1.78 | $1.79 | $1.74 | $1.76 | 204 478 |
| Jun 20, 2023 | $1.79 | $1.81 | $1.77 | $1.77 | 111 783 |
| Jun 16, 2023 | $1.78 | $1.78 | $1.78 | $1.78 | 0 |
| Jun 15, 2023 | $1.80 | $1.82 | $1.78 | $1.78 | 96 301 |
| Jun 14, 2023 | $1.80 | $1.83 | $1.79 | $1.82 | 69 873 |
| Jun 13, 2023 | $1.84 | $1.85 | $1.79 | $1.79 | 285 359 |
| Jun 12, 2023 | $1.84 | $1.85 | $1.80 | $1.84 | 170 482 |
| Jun 09, 2023 | $1.84 | $1.85 | $1.81 | $1.83 | 65 915 |
| Jun 08, 2023 | $1.85 | $1.85 | $1.82 | $1.84 | 74 698 |
| Jun 07, 2023 | $1.86 | $1.88 | $1.82 | $1.83 | 97 973 |
| Jun 06, 2023 | $1.87 | $1.87 | $1.82 | $1.86 | 69 222 |
