EMX Royalty Corporation (TSXV:EMX)
2.950
-0.080 (-2.64%)
May 2, 2025, 3:59 PM EDT
EMX Royalty Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 3.07 | 3.07 | 2.97 | 2.98 | 2.98 | -1.65% | 9,400 |
May 1, 2025 | 3.20 | 3.20 | 3.03 | 3.03 | 3.03 | -5.02% | 19,201 |
Apr 30, 2025 | 3.12 | 3.19 | 3.12 | 3.19 | 3.19 | 1.27% | 18,621 |
Apr 29, 2025 | 3.17 | 3.18 | 3.15 | 3.15 | 3.15 | - | 19,148 |
Apr 28, 2025 | 3.14 | 3.17 | 3.10 | 3.15 | 3.15 | 0.64% | 23,726 |
Apr 25, 2025 | 3.16 | 3.18 | 3.12 | 3.13 | 3.13 | -1.26% | 12,005 |
Apr 24, 2025 | 3.09 | 3.18 | 3.06 | 3.17 | 3.17 | 4.28% | 16,915 |
Apr 23, 2025 | 3.05 | 3.09 | 3.02 | 3.04 | 3.04 | 1.00% | 43,302 |
Apr 22, 2025 | 3.01 | 3.07 | 2.99 | 3.01 | 3.01 | 0.33% | 47,548 |
Apr 21, 2025 | 3.03 | 3.03 | 2.98 | 3.00 | 3.00 | 2.74% | 31,314 |
Apr 17, 2025 | 3.07 | 3.07 | 2.92 | 2.92 | 2.92 | -3.63% | 73,034 |
Apr 16, 2025 | 3.02 | 3.06 | 2.97 | 3.03 | 3.03 | 2.02% | 43,633 |
Apr 15, 2025 | 2.99 | 2.99 | 2.95 | 2.97 | 2.97 | -0.67% | 9,200 |
Apr 14, 2025 | 2.95 | 3.01 | 2.95 | 2.99 | 2.99 | 0.67% | 33,300 |
Apr 11, 2025 | 2.87 | 2.98 | 2.87 | 2.97 | 2.97 | 5.32% | 52,200 |
Apr 10, 2025 | 2.59 | 2.84 | 2.59 | 2.82 | 2.82 | 6.42% | 37,300 |
Apr 9, 2025 | 2.60 | 2.69 | 2.59 | 2.65 | 2.65 | 3.52% | 22,543 |
Apr 8, 2025 | 2.62 | 2.63 | 2.56 | 2.56 | 2.56 | - | 16,900 |
Apr 7, 2025 | 2.72 | 2.72 | 2.56 | 2.56 | 2.56 | -3.03% | 34,239 |
Apr 4, 2025 | 2.77 | 2.77 | 2.60 | 2.64 | 2.64 | -6.05% | 40,842 |
Apr 3, 2025 | 2.81 | 2.84 | 2.75 | 2.81 | 2.81 | -2.09% | 59,203 |
Apr 2, 2025 | 2.90 | 2.90 | 2.86 | 2.87 | 2.87 | -1.37% | 13,833 |
Apr 1, 2025 | 2.91 | 2.93 | 2.90 | 2.91 | 2.91 | -1.02% | 7,000 |
Mar 31, 2025 | 2.94 | 2.97 | 2.89 | 2.94 | 2.94 | 0.68% | 17,612 |
Mar 28, 2025 | 3.02 | 3.05 | 2.91 | 2.92 | 2.92 | -2.99% | 93,404 |
Mar 27, 2025 | 2.93 | 3.04 | 2.93 | 3.01 | 3.01 | 3.44% | 43,864 |
Mar 26, 2025 | 2.83 | 3.04 | 2.83 | 2.91 | 2.91 | 2.83% | 61,400 |
Mar 25, 2025 | 2.74 | 2.83 | 2.74 | 2.83 | 2.83 | 3.66% | 33,800 |
Mar 24, 2025 | 2.75 | 2.75 | 2.70 | 2.73 | 2.73 | 0.37% | 15,804 |
Mar 21, 2025 | 2.77 | 2.77 | 2.72 | 2.72 | 2.72 | -2.51% | 10,000 |
Mar 20, 2025 | 2.73 | 2.81 | 2.70 | 2.79 | 2.79 | 2.20% | 27,848 |
Mar 19, 2025 | 2.70 | 2.75 | 2.68 | 2.73 | 2.73 | 1.49% | 43,515 |
Mar 18, 2025 | 2.69 | 2.71 | 2.67 | 2.69 | 2.69 | 0.75% | 21,227 |
Mar 17, 2025 | 2.64 | 2.70 | 2.63 | 2.67 | 2.67 | 0.75% | 130,200 |
Mar 14, 2025 | 2.68 | 2.68 | 2.64 | 2.65 | 2.65 | -0.75% | 60,200 |
Mar 13, 2025 | 2.58 | 2.73 | 2.58 | 2.67 | 2.67 | 4.30% | 158,029 |
Mar 12, 2025 | 2.56 | 2.58 | 2.55 | 2.56 | 2.56 | 0.79% | 4,400 |
Mar 11, 2025 | 2.49 | 2.55 | 2.49 | 2.54 | 2.54 | 1.60% | 5,020 |
Mar 10, 2025 | 2.51 | 2.52 | 2.47 | 2.50 | 2.50 | -0.79% | 40,700 |
Mar 7, 2025 | 2.55 | 2.57 | 2.51 | 2.52 | 2.52 | -0.40% | 14,400 |
Mar 6, 2025 | 2.62 | 2.62 | 2.51 | 2.53 | 2.53 | -1.56% | 13,704 |
Mar 5, 2025 | 2.52 | 2.58 | 2.50 | 2.57 | 2.57 | 1.58% | 20,100 |
Mar 4, 2025 | 2.52 | 2.54 | 2.50 | 2.53 | 2.53 | -0.78% | 19,201 |
Mar 3, 2025 | 2.65 | 2.66 | 2.54 | 2.55 | 2.55 | -2.30% | 52,400 |
Feb 28, 2025 | 2.56 | 2.61 | 2.50 | 2.61 | 2.61 | 1.56% | 64,608 |
Feb 27, 2025 | 2.55 | 2.58 | 2.52 | 2.57 | 2.57 | -1.53% | 30,500 |
Feb 26, 2025 | 2.60 | 2.62 | 2.60 | 2.61 | 2.61 | 0.38% | 2,500 |
Feb 25, 2025 | 2.54 | 2.60 | 2.50 | 2.60 | 2.60 | 1.56% | 50,300 |
Feb 24, 2025 | 2.55 | 2.60 | 2.51 | 2.56 | 2.56 | 0.39% | 12,100 |
Feb 21, 2025 | 2.60 | 2.60 | 2.55 | 2.55 | 2.55 | -2.67% | 10,400 |