EMX Royalty Corporation (TSXV:EMX)
Canada · Delayed Price · Currency is CAD 5.78
+0.07 (1.23%)
Sep 11, 2025, 2:56 PM EDT
EMX Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.74 | 5.78 | 5.54 | 5.71 | 5.71 | -0.17% | 257,200 |
| 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% | 393,000 |
| 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 |
| Sep 2, 2025 | 5.11 | 5.34 | 5.07 | 5.32 | 5.32 | 7.26% | 94,125 |
| Aug 29, 2025 | 4.94 | 5.02 | 4.92 | 4.96 | 4.96 | 1.85% | 51,112 |
| Aug 28, 2025 | 4.79 | 4.91 | 4.73 | 4.87 | 4.87 | 2.10% | 119,200 |
| Aug 27, 2025 | 4.68 | 4.78 | 4.68 | 4.77 | 4.77 | 0.85% | 50,803 |
| Aug 26, 2025 | 4.55 | 4.74 | 4.55 | 4.73 | 4.73 | 2.83% | 31,700 |
| Aug 25, 2025 | 4.59 | 4.66 | 4.55 | 4.60 | 4.60 | 0.44% | 43,042 |
| Aug 22, 2025 | 4.32 | 4.59 | 4.29 | 4.58 | 4.58 | 6.02% | 38,213 |
| Aug 21, 2025 | 4.40 | 4.40 | 4.28 | 4.32 | 4.32 | -0.69% | 30,103 |
| Aug 20, 2025 | 4.33 | 4.49 | 4.33 | 4.35 | 4.35 | -1.14% | 33,337 |
| Aug 19, 2025 | 4.59 | 4.59 | 4.40 | 4.40 | 4.40 | -3.93% | 30,100 |
| Aug 18, 2025 | 4.55 | 4.59 | 4.51 | 4.58 | 4.58 | -0.22% | 51,800 |
| Aug 15, 2025 | 4.59 | 4.63 | 4.57 | 4.59 | 4.59 | - | 38,339 |
| Aug 14, 2025 | 4.57 | 4.61 | 4.52 | 4.59 | 4.59 | 1.10% | 56,100 |
| Aug 13, 2025 | 4.36 | 4.65 | 4.35 | 4.54 | 4.54 | 4.37% | 70,198 |
| Aug 12, 2025 | 4.30 | 4.35 | 4.22 | 4.35 | 4.35 | 2.11% | 41,900 |
| Aug 11, 2025 | 4.24 | 4.31 | 4.17 | 4.26 | 4.26 | - | 41,336 |
| Aug 8, 2025 | 4.14 | 4.33 | 4.14 | 4.26 | 4.26 | 2.40% | 66,208 |
| Aug 7, 2025 | 4.25 | 4.25 | 4.15 | 4.16 | 4.16 | -1.19% | 55,137 |
| Aug 6, 2025 | 4.25 | 4.25 | 4.20 | 4.21 | 4.21 | -0.94% | 17,600 |
| Aug 5, 2025 | 4.07 | 4.27 | 4.06 | 4.25 | 4.25 | 4.68% | 111,300 |
| Aug 1, 2025 | 4.00 | 4.10 | 4.00 | 4.06 | 4.06 | -0.98% | 46,043 |
| Jul 31, 2025 | 4.08 | 4.13 | 4.07 | 4.10 | 4.10 | 1.23% | 17,300 |
| Jul 30, 2025 | 4.32 | 4.32 | 4.01 | 4.05 | 4.05 | -4.48% | 85,800 |
| Jul 29, 2025 | 4.18 | 4.28 | 4.16 | 4.24 | 4.24 | 1.68% | 29,532 |
| Jul 28, 2025 | 4.34 | 4.34 | 4.15 | 4.17 | 4.17 | -3.47% | 50,641 |
| Jul 25, 2025 | 4.22 | 4.34 | 4.21 | 4.32 | 4.32 | 2.61% | 84,314 |
| Jul 24, 2025 | 4.20 | 4.24 | 4.13 | 4.21 | 4.21 | 1.20% | 28,800 |
| Jul 23, 2025 | 4.19 | 4.21 | 4.15 | 4.16 | 4.16 | -0.24% | 73,600 |
| Jul 22, 2025 | 4.07 | 4.17 | 4.07 | 4.17 | 4.17 | 2.71% | 14,100 |
| Jul 21, 2025 | 4.07 | 4.20 | 4.05 | 4.06 | 4.06 | 1.25% | 50,743 |
| Jul 18, 2025 | 3.97 | 4.04 | 3.93 | 4.01 | 4.01 | 2.04% | 39,640 |
| Jul 17, 2025 | 3.95 | 3.95 | 3.90 | 3.93 | 3.93 | -1.01% | 27,822 |
| Jul 16, 2025 | 3.86 | 4.00 | 3.86 | 3.97 | 3.97 | 2.58% | 33,700 |
| Jul 15, 2025 | 3.90 | 3.90 | 3.80 | 3.87 | 3.87 | 0.26% | 23,000 |
| 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 |