EMX Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	2.94	2.97	2.89	2.90	2.90	-0.68%	13,938
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
Feb 20, 2025	2.56	2.62	2.54	2.62	2.62	1.55%	17,802
Feb 19, 2025	2.60	2.60	2.56	2.58	2.58	-1.53%	21,800
Feb 18, 2025	2.57	2.63	2.57	2.62	2.62	1.16%	8,909
Feb 14, 2025	2.62	2.63	2.58	2.59	2.59	-2.26%	19,015
Feb 13, 2025	2.64	2.66	2.64	2.65	2.65	-	22,600
Feb 12, 2025	2.63	2.70	2.63	2.65	2.65	0.38%	31,100
Feb 11, 2025	2.69	2.69	2.63	2.64	2.64	-2.22%	32,429
Feb 10, 2025	2.66	2.72	2.66	2.70	2.70	1.50%	17,800
Feb 7, 2025	2.65	2.72	2.63	2.66	2.66	0.38%	57,105
Feb 6, 2025	2.66	2.67	2.59	2.65	2.65	0.76%	19,600
Feb 5, 2025	2.62	2.65	2.59	2.63	2.63	0.38%	23,000
Feb 4, 2025	2.55	2.62	2.55	2.62	2.62	2.34%	16,920
Feb 3, 2025	2.55	2.59	2.52	2.56	2.56	0.39%	28,700
Jan 31, 2025	2.52	2.59	2.52	2.55	2.55	-	17,800
Jan 30, 2025	2.45	2.55	2.45	2.55	2.55	5.37%	25,200
Jan 29, 2025	2.45	2.47	2.42	2.42	2.42	-	33,400
Jan 28, 2025	2.45	2.46	2.41	2.42	2.42	-0.41%	20,716
Jan 27, 2025	2.40	2.43	2.39	2.43	2.43	1.25%	9,126
Jan 24, 2025	2.44	2.45	2.40	2.40	2.40	-1.64%	10,400
Jan 23, 2025	2.44	2.48	2.42	2.44	2.44	-0.81%	8,300
Jan 22, 2025	2.44	2.49	2.41	2.46	2.46	1.65%	7,000
Jan 21, 2025	2.42	2.47	2.39	2.42	2.42	1.26%	48,800
Jan 20, 2025	2.57	2.57	2.39	2.39	2.39	-2.05%	30,029