EMX Royalty Corporation (TSXV:EMX)
Canada · Delayed Price · Currency is CAD 5.70
-0.10 (-1.72%)
Inactive · Last trade price on Nov 12, 2025
EMX Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 5.77 | 5.88 | 5.65 | 5.70 | 5.70 | -1.72% | 64,640 |
| Nov 11, 2025 | 5.77 | 5.80 | 5.57 | 5.80 | 5.80 | 1.75% | 80,683 |
| Nov 10, 2025 | 5.61 | 5.82 | 5.61 | 5.70 | 5.70 | 1.60% | 40,850 |
| Nov 7, 2025 | 5.33 | 5.61 | 5.15 | 5.61 | 5.61 | 5.85% | 36,916 |
| Nov 6, 2025 | 5.65 | 5.65 | 5.29 | 5.30 | 5.30 | -4.76% | 88,112 |
| Nov 5, 2025 | 5.35 | 5.58 | 5.35 | 5.57 | 5.57 | 3.82% | 42,659 |
| Nov 4, 2025 | 5.51 | 5.53 | 5.36 | 5.36 | 5.36 | -5.96% | 48,804 |
| Nov 3, 2025 | 5.61 | 5.75 | 5.58 | 5.70 | 5.70 | -0.52% | 19,384 |
| Oct 31, 2025 | 5.80 | 5.80 | 5.65 | 5.73 | 5.73 | -0.69% | 30,919 |
| Oct 30, 2025 | 5.60 | 5.87 | 5.60 | 5.77 | 5.77 | 1.76% | 43,979 |
| Oct 29, 2025 | 5.94 | 6.01 | 5.64 | 5.67 | 5.67 | -3.08% | 57,320 |
| Oct 28, 2025 | 5.55 | 5.94 | 5.55 | 5.85 | 5.85 | 2.45% | 103,811 |
| Oct 27, 2025 | 5.95 | 5.95 | 5.59 | 5.71 | 5.71 | -6.09% | 42,805 |
| Oct 24, 2025 | 6.05 | 6.23 | 5.99 | 6.08 | 6.08 | 1.16% | 49,074 |
| Oct 23, 2025 | 6.19 | 6.22 | 6.00 | 6.01 | 6.01 | -0.66% | 17,824 |
| Oct 22, 2025 | 5.76 | 6.08 | 5.76 | 6.05 | 6.05 | 1.51% | 85,337 |
| Oct 21, 2025 | 6.38 | 6.38 | 5.89 | 5.96 | 5.96 | -8.17% | 84,850 |
| Oct 20, 2025 | 6.32 | 6.63 | 6.32 | 6.49 | 6.49 | 2.37% | 85,131 |
| Oct 17, 2025 | 6.51 | 6.52 | 5.89 | 6.34 | 6.34 | -6.35% | 342,342 |
| Oct 16, 2025 | 7.15 | 7.20 | 6.69 | 6.77 | 6.77 | -5.71% | 80,152 |
| Oct 15, 2025 | 6.73 | 7.21 | 6.73 | 7.18 | 7.18 | 6.53% | 133,398 |
| Oct 14, 2025 | 6.75 | 6.92 | 6.60 | 6.74 | 6.74 | -1.17% | 102,625 |
| Oct 10, 2025 | 7.14 | 7.14 | 6.73 | 6.82 | 6.82 | -2.57% | 71,948 |
| Oct 9, 2025 | 7.37 | 7.43 | 6.87 | 7.00 | 7.00 | -3.05% | 84,273 |
| Oct 8, 2025 | 7.39 | 7.39 | 7.17 | 7.22 | 7.22 | 0.70% | 127,659 |
| Oct 7, 2025 | 7.45 | 7.50 | 7.12 | 7.17 | 7.17 | -3.50% | 171,670 |
| Oct 6, 2025 | 7.04 | 7.49 | 7.04 | 7.43 | 7.43 | 7.68% | 164,903 |
| Oct 3, 2025 | 7.05 | 7.15 | 6.64 | 6.90 | 6.90 | -0.43% | 149,109 |
| Oct 2, 2025 | 7.22 | 7.34 | 6.70 | 6.93 | 6.93 | -3.08% | 180,297 |
| Oct 1, 2025 | 7.16 | 7.37 | 7.10 | 7.15 | 7.15 | 0.42% | 134,108 |
| Sep 30, 2025 | 7.16 | 7.20 | 6.99 | 7.12 | 7.12 | 1.86% | 129,925 |
| Sep 29, 2025 | 6.92 | 7.13 | 6.86 | 6.99 | 6.99 | 5.27% | 415,774 |
| Sep 26, 2025 | 6.42 | 6.75 | 6.37 | 6.64 | 6.64 | 4.40% | 477,759 |
| Sep 25, 2025 | 6.10 | 6.40 | 6.07 | 6.36 | 6.36 | 4.26% | 79,740 |
| Sep 24, 2025 | 6.25 | 6.30 | 6.05 | 6.10 | 6.10 | -1.77% | 72,429 |
| Sep 23, 2025 | 6.11 | 6.30 | 6.10 | 6.21 | 6.21 | 1.64% | 121,739 |
| Sep 22, 2025 | 6.02 | 6.11 | 5.90 | 6.11 | 6.11 | 3.38% | 192,379 |
| Sep 19, 2025 | 5.87 | 5.94 | 5.79 | 5.91 | 5.91 | 1.55% | 44,561 |
| Sep 18, 2025 | 5.60 | 5.82 | 5.59 | 5.82 | 5.82 | 3.37% | 89,407 |
| Sep 17, 2025 | 5.55 | 5.68 | 5.53 | 5.63 | 5.63 | 1.99% | 30,367 |
| Sep 16, 2025 | 5.80 | 5.80 | 5.52 | 5.52 | 5.52 | -4.66% | 86,668 |
| Sep 15, 2025 | 5.80 | 5.84 | 5.73 | 5.79 | 5.79 | -0.17% | 83,954 |
| Sep 12, 2025 | 5.87 | 5.89 | 5.67 | 5.80 | 5.80 | -0.34% | 241,147 |
| Sep 11, 2025 | 5.72 | 5.83 | 5.62 | 5.82 | 5.82 | 1.93% | 126,861 |
| Sep 10, 2025 | 5.74 | 5.78 | 5.54 | 5.71 | 5.71 | -0.17% | 257,171 |
| Sep 9, 2025 | 5.90 | 6.11 | 5.57 | 5.72 | 5.72 | -3.05% | 175,720 |
| Sep 8, 2025 | 5.70 | 6.03 | 5.66 | 5.90 | 5.90 | 4.80% | 392,994 |
| Sep 5, 2025 | 5.40 | 5.69 | 5.28 | 5.63 | 5.63 | 6.83% | 172,325 |
| Sep 4, 2025 | 5.42 | 5.42 | 5.20 | 5.27 | 5.27 | -2.41% | 78,010 |
| Sep 3, 2025 | 5.36 | 5.44 | 5.32 | 5.40 | 5.40 | 1.50% | 55,022 |