EMX Royalty Corporation (TSXV: EMX)
Canada flag Canada · Delayed Price · Currency is CAD
2.410
+0.010 (0.42%)
Dec 20, 2024, 3:59 PM EST

EMX Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.362.462.362.412.410.42%12,914
Dec 19, 20242.382.412.372.402.400.84%10,200
Dec 18, 20242.462.482.382.382.38-1.24%14,000
Dec 17, 20242.432.472.412.412.41-1.23%27,701
Dec 16, 20242.542.542.442.442.44-1.61%6,800
Dec 13, 20242.482.482.442.482.481.64%4,200
Dec 12, 20242.512.522.442.442.44-3.17%17,000
Dec 11, 20242.502.542.482.522.52-14,017
Dec 10, 20242.522.532.512.522.520.80%3,536
Dec 9, 20242.472.592.472.502.502.04%61,510
Dec 6, 20242.382.482.372.452.453.38%39,600
Dec 5, 20242.412.412.352.372.37-1.66%25,700
Dec 4, 20242.432.452.402.412.41-0.82%27,200
Dec 3, 20242.432.442.412.432.43-0.41%23,100
Dec 2, 20242.402.452.402.442.442.09%21,300
Nov 29, 20242.442.462.382.392.39-2.05%16,800
Nov 28, 20242.402.442.392.442.44-4,932
Nov 27, 20242.462.462.442.442.440.41%8,800
Nov 26, 20242.412.452.412.432.430.41%18,800
Nov 25, 20242.452.452.422.422.42-1.22%5,700
Nov 22, 20242.472.492.452.452.450.41%15,321
Nov 21, 20242.442.452.412.442.440.41%12,700
Nov 20, 20242.412.452.412.432.43-0.82%5,921
Nov 19, 20242.492.492.452.452.45-1.21%2,600
Nov 18, 20242.522.552.472.482.480.81%20,900
Nov 15, 20242.482.502.442.462.460.82%30,200
Nov 14, 20242.402.442.382.442.442.52%25,402
Nov 13, 20242.452.472.382.382.38-1.24%14,400
Nov 12, 20242.402.422.382.412.41-0.41%9,400
Nov 11, 20242.462.462.402.422.42-2.42%29,923
Nov 8, 20242.512.572.482.482.480.81%45,700
Nov 7, 20242.512.532.462.462.46-1.20%25,500
Nov 6, 20242.452.572.452.492.49-1.97%86,900
Nov 5, 20242.502.552.502.542.542.01%14,201
Nov 4, 20242.552.562.482.492.49-2.35%15,941
Nov 1, 20242.552.612.552.552.550.39%29,600
Oct 31, 20242.552.552.472.542.54-1.17%41,200
Oct 30, 20242.682.682.572.572.57-2.28%41,034
Oct 29, 20242.652.652.632.632.63-0.75%19,842
Oct 28, 20242.682.682.652.652.65-1.12%8,300
Oct 25, 20242.702.702.652.682.68-1.11%3,300
Oct 24, 20242.732.742.652.712.711.12%20,130
Oct 23, 20242.792.792.662.682.68-3.60%37,500
Oct 22, 20242.772.812.742.782.782.96%31,500
Oct 21, 20242.692.762.692.702.701.12%39,111
Oct 18, 20242.562.672.562.672.674.30%47,100
Oct 17, 20242.602.602.562.562.56-16,200
Oct 16, 20242.582.602.562.562.56-1.54%52,600
Oct 15, 20242.592.602.582.602.60-19,100
Oct 11, 20242.552.632.552.602.600.78%26,000
Oct 10, 20242.452.582.452.582.587.50%63,522
Oct 9, 20242.402.412.342.402.401.27%23,001
Oct 8, 20242.422.422.372.372.37-2.07%8,000
Oct 7, 20242.412.442.412.422.420.83%22,200
Oct 4, 20242.372.452.362.402.401.27%18,738
Oct 3, 20242.402.422.362.372.37-1.25%42,000
Oct 2, 20242.402.462.402.402.40-0.41%7,033
Oct 1, 20242.442.442.412.412.41-5,700
Sep 30, 20242.402.412.382.412.41-0.82%9,701
Sep 27, 20242.532.532.432.432.43-3.19%13,300
Sep 26, 20242.522.572.512.512.51-0.40%9,627
Sep 25, 20242.502.522.502.522.520.80%4,200
Sep 24, 20242.502.532.472.502.502.46%18,037
Sep 23, 20242.492.512.442.442.44-2.01%16,605
Sep 20, 20242.532.552.492.492.49-7,100
Sep 19, 20242.522.522.472.492.492.05%12,100
Sep 18, 20242.442.522.422.442.44-11,129
Sep 17, 20242.452.452.422.442.440.83%2,900
Sep 16, 20242.452.472.422.422.42-1.63%8,200
Sep 13, 20242.382.542.372.462.465.13%48,400
Sep 12, 20242.232.382.232.342.344.93%30,130
Sep 11, 20242.202.262.192.232.231.36%27,600
Sep 10, 20242.202.202.192.202.200.46%10,600
Sep 9, 20242.162.202.162.192.190.46%21,139
Sep 6, 20242.182.182.172.182.180.46%18,000
Sep 5, 20242.182.212.172.172.17-20,614
Sep 4, 20242.202.232.172.172.17-0.46%15,300
Sep 3, 20242.272.272.162.182.18-3.96%22,520
Aug 30, 20242.272.302.262.272.27-1.30%6,438
Aug 29, 20242.322.342.292.302.30-33,000
Aug 28, 20242.332.332.282.302.30-1.71%4,427
Aug 27, 20242.352.352.302.342.340.43%86,700
Aug 26, 20242.342.382.332.332.33-2.10%13,909
Aug 23, 20242.382.412.372.382.38-0.42%21,021
Aug 22, 20242.442.442.392.392.39-1.24%25,300
Aug 21, 20242.422.432.402.422.42-0.41%31,210
Aug 20, 20242.452.452.422.432.43-0.82%12,110
Aug 19, 20242.332.492.332.452.456.06%81,100
Aug 16, 20242.312.332.292.312.31-23,625
Aug 15, 20242.292.322.282.312.312.21%9,400
Aug 14, 20242.282.282.262.262.260.44%11,200
Aug 13, 20242.322.342.252.252.25-5.06%26,031
Aug 12, 20242.332.372.302.372.372.16%9,724
Aug 9, 20242.282.342.282.322.320.43%8,746
Aug 8, 20242.322.352.212.312.312.67%27,900
Aug 7, 20242.352.352.252.252.25-4.26%5,416
Aug 6, 20242.402.412.352.352.35-3.29%20,100
Aug 2, 20242.432.512.432.432.43-2.02%18,200
Aug 1, 20242.492.522.482.482.48-0.80%7,400
Jul 31, 20242.522.552.502.502.502.04%1,900