EMX Royalty Corporation (TSXV:EMX)
Canada · Delayed Price · Currency is CAD 4.540
+0.190 (4.37%)
Aug 13, 2025, 3:21 PM EDT
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.36 | 4.65 | 4.35 | 4.54 | 4.54 | 4.37% | 68,097 |
| 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 |
| 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 |