EMX Royalty Corporation (TSXV:EMX)
Canada
· Delayed Price · Currency is CAD 3.330
-0.010 (-0.30%)
Jun 13, 2025, 3:58 PM EDT
EMX Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 3.24 | 3.40 | 3.24 | 3.30 | 3.30 | 2.17% | 78,000 |
| May 30, 2025 | 3.24 | 3.25 | 3.20 | 3.23 | 3.23 | -0.62% | 16,400 |
| May 29, 2025 | 3.34 | 3.34 | 3.25 | 3.25 | 3.25 | -2.69% | 52,000 |
| May 28, 2025 | 3.28 | 3.37 | 3.25 | 3.34 | 3.34 | 1.83% | 94,000 |
| May 27, 2025 | 3.10 | 3.28 | 3.10 | 3.28 | 3.28 | 6.15% | 70,100 |
| May 26, 2025 | 3.14 | 3.14 | 3.07 | 3.09 | 3.09 | -1.28% | 7,700 |
| May 23, 2025 | 3.08 | 3.15 | 3.05 | 3.13 | 3.13 | 2.62% | 72,500 |
| May 22, 2025 | 3.05 | 3.10 | 3.02 | 3.05 | 3.05 | -0.65% | 30,610 |
| May 21, 2025 | 3.10 | 3.13 | 3.07 | 3.07 | 3.07 | -0.97% | 24,730 |
| May 20, 2025 | 2.95 | 3.10 | 2.95 | 3.10 | 3.10 | 5.08% | 107,500 |
| May 16, 2025 | 2.89 | 2.95 | 2.88 | 2.95 | 2.95 | 2.43% | 37,939 |
| May 15, 2025 | 2.90 | 2.90 | 2.83 | 2.88 | 2.88 | 2.49% | 158,500 |
| May 14, 2025 | 2.93 | 2.93 | 2.79 | 2.81 | 2.81 | -1.40% | 57,515 |
| May 13, 2025 | 2.95 | 2.95 | 2.85 | 2.85 | 2.85 | -0.70% | 70,800 |
| May 12, 2025 | 2.97 | 2.97 | 2.87 | 2.87 | 2.87 | -4.97% | 38,300 |
| May 9, 2025 | 2.97 | 3.03 | 2.95 | 3.02 | 3.02 | 2.03% | 14,604 |
| May 8, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.66% | 3,300 |
| May 7, 2025 | 3.05 | 3.05 | 2.99 | 3.01 | 3.01 | -2.59% | 23,200 |
| May 6, 2025 | 3.00 | 3.09 | 2.98 | 3.09 | 3.09 | 4.75% | 57,605 |
| May 5, 2025 | 2.94 | 2.98 | 2.92 | 2.95 | 2.95 | - | 8,025 |
| May 2, 2025 | 3.07 | 3.07 | 2.95 | 2.95 | 2.95 | -2.64% | 22,400 |
| May 1, 2025 | 3.20 | 3.20 | 3.03 | 3.03 | 3.03 | -5.02% | 19,201 |
| Apr 30, 2025 | 3.12 | 3.19 | 3.12 | 3.19 | 3.19 | 1.27% | 18,621 |
| Apr 29, 2025 | 3.17 | 3.18 | 3.15 | 3.15 | 3.15 | - | 19,148 |
| Apr 28, 2025 | 3.14 | 3.17 | 3.10 | 3.15 | 3.15 | 0.64% | 23,726 |
| Apr 25, 2025 | 3.16 | 3.18 | 3.12 | 3.13 | 3.13 | -1.26% | 12,005 |
| Apr 24, 2025 | 3.09 | 3.18 | 3.06 | 3.17 | 3.17 | 4.28% | 16,915 |
| Apr 23, 2025 | 3.05 | 3.09 | 3.02 | 3.04 | 3.04 | 1.00% | 43,302 |
| Apr 22, 2025 | 3.01 | 3.07 | 2.99 | 3.01 | 3.01 | 0.33% | 47,548 |
| Apr 21, 2025 | 3.03 | 3.03 | 2.98 | 3.00 | 3.00 | 2.74% | 31,314 |
| Apr 17, 2025 | 3.07 | 3.07 | 2.92 | 2.92 | 2.92 | -3.63% | 73,034 |
| Apr 16, 2025 | 3.02 | 3.06 | 2.97 | 3.03 | 3.03 | 2.02% | 43,633 |
| Apr 15, 2025 | 2.99 | 2.99 | 2.95 | 2.97 | 2.97 | -0.67% | 9,200 |
| Apr 14, 2025 | 2.95 | 3.01 | 2.95 | 2.99 | 2.99 | 0.67% | 33,300 |
| Apr 11, 2025 | 2.87 | 2.98 | 2.87 | 2.97 | 2.97 | 5.32% | 52,200 |
| Apr 10, 2025 | 2.59 | 2.84 | 2.59 | 2.82 | 2.82 | 6.42% | 37,300 |
| Apr 9, 2025 | 2.60 | 2.69 | 2.59 | 2.65 | 2.65 | 3.52% | 22,543 |
| Apr 8, 2025 | 2.62 | 2.63 | 2.56 | 2.56 | 2.56 | - | 16,900 |
| Apr 7, 2025 | 2.72 | 2.72 | 2.56 | 2.56 | 2.56 | -3.03% | 34,239 |
| Apr 4, 2025 | 2.77 | 2.77 | 2.60 | 2.64 | 2.64 | -6.05% | 40,842 |
| Apr 3, 2025 | 2.81 | 2.84 | 2.75 | 2.81 | 2.81 | -2.09% | 59,203 |