EMX Royalty Corporation (TSXV:EMX)
Canada · Delayed Price · Currency is CAD 3.970
+0.100 (2.58%)
Jul 16, 2025, 12:47 PM EDT
EMX Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 3.90 | 3.90 | 3.80 | 3.87 | 3.87 | 0.26% | 22,980 |
| Jul 14, 2025 | 3.82 | 3.90 | 3.81 | 3.86 | 3.86 | 1.05% | 87,919 |
| Jul 11, 2025 | 3.80 | 3.87 | 3.80 | 3.82 | 3.82 | 1.60% | 51,414 |
| Jul 10, 2025 | 3.81 | 3.81 | 3.67 | 3.76 | 3.76 | 3.30% | 29,000 |
| Jul 9, 2025 | 3.65 | 3.70 | 3.64 | 3.64 | 3.64 | -0.55% | 92,907 |
| Jul 8, 2025 | 3.97 | 3.97 | 3.65 | 3.66 | 3.66 | -4.19% | 82,439 |
| Jul 7, 2025 | 4.05 | 4.05 | 3.69 | 3.82 | 3.82 | -6.83% | 119,600 |
| Jul 4, 2025 | 3.87 | 4.10 | 3.82 | 4.10 | 4.10 | 7.61% | 152,200 |
| Jul 3, 2025 | 3.62 | 3.88 | 3.60 | 3.81 | 3.81 | 5.83% | 238,746 |
| Jul 2, 2025 | 3.48 | 3.66 | 3.44 | 3.60 | 3.60 | 4.96% | 215,500 |
| Jun 30, 2025 | 3.42 | 3.43 | 3.40 | 3.43 | 3.43 | 1.18% | 5,108 |
| Jun 27, 2025 | 3.48 | 3.48 | 3.39 | 3.39 | 3.39 | -3.14% | 50,430 |
| Jun 26, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 1.45% | 4,829 |
| Jun 25, 2025 | 3.35 | 3.46 | 3.35 | 3.45 | 3.45 | 2.99% | 4,900 |
| Jun 24, 2025 | 3.29 | 3.38 | 3.28 | 3.35 | 3.35 | -0.59% | 29,900 |
| Jun 23, 2025 | 3.31 | 3.41 | 3.29 | 3.37 | 3.37 | 1.81% | 29,220 |
| Jun 20, 2025 | 3.30 | 3.33 | 3.28 | 3.31 | 3.31 | 0.91% | 35,532 |
| Jun 19, 2025 | 3.30 | 3.32 | 3.26 | 3.28 | 3.28 | -1.50% | 26,713 |
| Jun 18, 2025 | 3.35 | 3.37 | 3.32 | 3.33 | 3.33 | 0.30% | 39,606 |
| Jun 17, 2025 | 3.32 | 3.37 | 3.28 | 3.32 | 3.32 | - | 68,846 |
| Jun 16, 2025 | 3.34 | 3.36 | 3.32 | 3.32 | 3.32 | -0.30% | 64,316 |
| Jun 13, 2025 | 3.38 | 3.38 | 3.31 | 3.33 | 3.33 | -0.30% | 74,000 |
| Jun 12, 2025 | 3.29 | 3.37 | 3.28 | 3.34 | 3.34 | 1.52% | 133,231 |
| Jun 11, 2025 | 3.27 | 3.29 | 3.27 | 3.29 | 3.29 | 1.23% | 21,937 |
| Jun 10, 2025 | 3.33 | 3.33 | 3.23 | 3.25 | 3.25 | -2.11% | 38,200 |
| Jun 9, 2025 | 3.32 | 3.33 | 3.28 | 3.32 | 3.32 | 1.22% | 32,500 |
| Jun 6, 2025 | 3.33 | 3.33 | 3.21 | 3.28 | 3.28 | -0.61% | 28,414 |
| Jun 5, 2025 | 3.28 | 3.31 | 3.26 | 3.30 | 3.30 | 0.61% | 102,800 |
| Jun 4, 2025 | 3.29 | 3.31 | 3.26 | 3.28 | 3.28 | -1.20% | 47,213 |
| Jun 3, 2025 | 3.30 | 3.34 | 3.25 | 3.32 | 3.32 | 0.61% | 99,148 |
| Jun 2, 2025 | 3.24 | 3.40 | 3.24 | 3.30 | 3.30 | 2.17% | 78,000 |
| May 30, 2025 | 3.24 | 3.25 | 3.20 | 3.23 | 3.23 | -0.62% | 16,400 |
| May 29, 2025 | 3.34 | 3.34 | 3.25 | 3.25 | 3.25 | -2.69% | 52,000 |
| May 28, 2025 | 3.28 | 3.37 | 3.25 | 3.34 | 3.34 | 1.83% | 94,000 |
| May 27, 2025 | 3.10 | 3.28 | 3.10 | 3.28 | 3.28 | 6.15% | 70,100 |
| May 26, 2025 | 3.14 | 3.14 | 3.07 | 3.09 | 3.09 | -1.28% | 7,700 |
| May 23, 2025 | 3.08 | 3.15 | 3.05 | 3.13 | 3.13 | 2.62% | 72,500 |
| May 22, 2025 | 3.05 | 3.10 | 3.02 | 3.05 | 3.05 | -0.65% | 30,610 |
| May 21, 2025 | 3.10 | 3.13 | 3.07 | 3.07 | 3.07 | -0.97% | 24,730 |
| May 20, 2025 | 2.95 | 3.10 | 2.95 | 3.10 | 3.10 | 5.08% | 107,500 |
| May 16, 2025 | 2.89 | 2.95 | 2.88 | 2.95 | 2.95 | 2.43% | 37,939 |
| May 15, 2025 | 2.90 | 2.90 | 2.83 | 2.88 | 2.88 | 2.49% | 158,500 |
| May 14, 2025 | 2.93 | 2.93 | 2.79 | 2.81 | 2.81 | -1.40% | 57,515 |
| May 13, 2025 | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | -0.70% | 70,800 |
| May 12, 2025 | 2.97 | 2.97 | 2.87 | 2.87 | 2.87 | -4.97% | 38,300 |
| May 9, 2025 | 2.97 | 3.03 | 2.95 | 3.02 | 3.02 | 2.03% | 14,604 |
| May 8, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.66% | 3,300 |
| May 7, 2025 | 3.05 | 3.05 | 2.99 | 3.01 | 3.01 | -2.59% | 23,200 |
| May 6, 2025 | 3.00 | 3.09 | 2.98 | 3.09 | 3.09 | 4.75% | 57,605 |
| May 5, 2025 | 2.94 | 2.98 | 2.92 | 2.95 | 2.95 | - | 8,025 |