EMX Royalty Corporation (TSXV: EMX)
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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 2.36 | 2.46 | 2.36 | 2.41 | 2.41 | 0.42% | 12,914 |
Dec 19, 2024 | 2.38 | 2.41 | 2.37 | 2.40 | 2.40 | 0.84% | 10,200 |
Dec 18, 2024 | 2.46 | 2.48 | 2.38 | 2.38 | 2.38 | -1.24% | 14,000 |
Dec 17, 2024 | 2.43 | 2.47 | 2.41 | 2.41 | 2.41 | -1.23% | 27,701 |
Dec 16, 2024 | 2.54 | 2.54 | 2.44 | 2.44 | 2.44 | -1.61% | 6,800 |
Dec 13, 2024 | 2.48 | 2.48 | 2.44 | 2.48 | 2.48 | 1.64% | 4,200 |
Dec 12, 2024 | 2.51 | 2.52 | 2.44 | 2.44 | 2.44 | -3.17% | 17,000 |
Dec 11, 2024 | 2.50 | 2.54 | 2.48 | 2.52 | 2.52 | - | 14,017 |
Dec 10, 2024 | 2.52 | 2.53 | 2.51 | 2.52 | 2.52 | 0.80% | 3,536 |
Dec 9, 2024 | 2.47 | 2.59 | 2.47 | 2.50 | 2.50 | 2.04% | 61,510 |
Dec 6, 2024 | 2.38 | 2.48 | 2.37 | 2.45 | 2.45 | 3.38% | 39,600 |
Dec 5, 2024 | 2.41 | 2.41 | 2.35 | 2.37 | 2.37 | -1.66% | 25,700 |
Dec 4, 2024 | 2.43 | 2.45 | 2.40 | 2.41 | 2.41 | -0.82% | 27,200 |
Dec 3, 2024 | 2.43 | 2.44 | 2.41 | 2.43 | 2.43 | -0.41% | 23,100 |
Dec 2, 2024 | 2.40 | 2.45 | 2.40 | 2.44 | 2.44 | 2.09% | 21,300 |
Nov 29, 2024 | 2.44 | 2.46 | 2.38 | 2.39 | 2.39 | -2.05% | 16,800 |
Nov 28, 2024 | 2.40 | 2.44 | 2.39 | 2.44 | 2.44 | - | 4,932 |
Nov 27, 2024 | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | 0.41% | 8,800 |
Nov 26, 2024 | 2.41 | 2.45 | 2.41 | 2.43 | 2.43 | 0.41% | 18,800 |
Nov 25, 2024 | 2.45 | 2.45 | 2.42 | 2.42 | 2.42 | -1.22% | 5,700 |
Nov 22, 2024 | 2.47 | 2.49 | 2.45 | 2.45 | 2.45 | 0.41% | 15,321 |
Nov 21, 2024 | 2.44 | 2.45 | 2.41 | 2.44 | 2.44 | 0.41% | 12,700 |
Nov 20, 2024 | 2.41 | 2.45 | 2.41 | 2.43 | 2.43 | -0.82% | 5,921 |
Nov 19, 2024 | 2.49 | 2.49 | 2.45 | 2.45 | 2.45 | -1.21% | 2,600 |
Nov 18, 2024 | 2.52 | 2.55 | 2.47 | 2.48 | 2.48 | 0.81% | 20,900 |
Nov 15, 2024 | 2.48 | 2.50 | 2.44 | 2.46 | 2.46 | 0.82% | 30,200 |
Nov 14, 2024 | 2.40 | 2.44 | 2.38 | 2.44 | 2.44 | 2.52% | 25,402 |
Nov 13, 2024 | 2.45 | 2.47 | 2.38 | 2.38 | 2.38 | -1.24% | 14,400 |
Nov 12, 2024 | 2.40 | 2.42 | 2.38 | 2.41 | 2.41 | -0.41% | 9,400 |
Nov 11, 2024 | 2.46 | 2.46 | 2.40 | 2.42 | 2.42 | -2.42% | 29,923 |
Nov 8, 2024 | 2.51 | 2.57 | 2.48 | 2.48 | 2.48 | 0.81% | 45,700 |
Nov 7, 2024 | 2.51 | 2.53 | 2.46 | 2.46 | 2.46 | -1.20% | 25,500 |
Nov 6, 2024 | 2.45 | 2.57 | 2.45 | 2.49 | 2.49 | -1.97% | 86,900 |
Nov 5, 2024 | 2.50 | 2.55 | 2.50 | 2.54 | 2.54 | 2.01% | 14,201 |
Nov 4, 2024 | 2.55 | 2.56 | 2.48 | 2.49 | 2.49 | -2.35% | 15,941 |
Nov 1, 2024 | 2.55 | 2.61 | 2.55 | 2.55 | 2.55 | 0.39% | 29,600 |
Oct 31, 2024 | 2.55 | 2.55 | 2.47 | 2.54 | 2.54 | -1.17% | 41,200 |
Oct 30, 2024 | 2.68 | 2.68 | 2.57 | 2.57 | 2.57 | -2.28% | 41,034 |
Oct 29, 2024 | 2.65 | 2.65 | 2.63 | 2.63 | 2.63 | -0.75% | 19,842 |
Oct 28, 2024 | 2.68 | 2.68 | 2.65 | 2.65 | 2.65 | -1.12% | 8,300 |
Oct 25, 2024 | 2.70 | 2.70 | 2.65 | 2.68 | 2.68 | -1.11% | 3,300 |
Oct 24, 2024 | 2.73 | 2.74 | 2.65 | 2.71 | 2.71 | 1.12% | 20,130 |
Oct 23, 2024 | 2.79 | 2.79 | 2.66 | 2.68 | 2.68 | -3.60% | 37,500 |
Oct 22, 2024 | 2.77 | 2.81 | 2.74 | 2.78 | 2.78 | 2.96% | 31,500 |
Oct 21, 2024 | 2.69 | 2.76 | 2.69 | 2.70 | 2.70 | 1.12% | 39,111 |
Oct 18, 2024 | 2.56 | 2.67 | 2.56 | 2.67 | 2.67 | 4.30% | 47,100 |
Oct 17, 2024 | 2.60 | 2.60 | 2.56 | 2.56 | 2.56 | - | 16,200 |
Oct 16, 2024 | 2.58 | 2.60 | 2.56 | 2.56 | 2.56 | -1.54% | 52,600 |
Oct 15, 2024 | 2.59 | 2.60 | 2.58 | 2.60 | 2.60 | - | 19,100 |
Oct 11, 2024 | 2.55 | 2.63 | 2.55 | 2.60 | 2.60 | 0.78% | 26,000 |
Oct 10, 2024 | 2.45 | 2.58 | 2.45 | 2.58 | 2.58 | 7.50% | 63,522 |
Oct 9, 2024 | 2.40 | 2.41 | 2.34 | 2.40 | 2.40 | 1.27% | 23,001 |
Oct 8, 2024 | 2.42 | 2.42 | 2.37 | 2.37 | 2.37 | -2.07% | 8,000 |
Oct 7, 2024 | 2.41 | 2.44 | 2.41 | 2.42 | 2.42 | 0.83% | 22,200 |
Oct 4, 2024 | 2.37 | 2.45 | 2.36 | 2.40 | 2.40 | 1.27% | 18,738 |
Oct 3, 2024 | 2.40 | 2.42 | 2.36 | 2.37 | 2.37 | -1.25% | 42,000 |
Oct 2, 2024 | 2.40 | 2.46 | 2.40 | 2.40 | 2.40 | -0.41% | 7,033 |
Oct 1, 2024 | 2.44 | 2.44 | 2.41 | 2.41 | 2.41 | - | 5,700 |
Sep 30, 2024 | 2.40 | 2.41 | 2.38 | 2.41 | 2.41 | -0.82% | 9,701 |
Sep 27, 2024 | 2.53 | 2.53 | 2.43 | 2.43 | 2.43 | -3.19% | 13,300 |
Sep 26, 2024 | 2.52 | 2.57 | 2.51 | 2.51 | 2.51 | -0.40% | 9,627 |
Sep 25, 2024 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | 0.80% | 4,200 |
Sep 24, 2024 | 2.50 | 2.53 | 2.47 | 2.50 | 2.50 | 2.46% | 18,037 |
Sep 23, 2024 | 2.49 | 2.51 | 2.44 | 2.44 | 2.44 | -2.01% | 16,605 |
Sep 20, 2024 | 2.53 | 2.55 | 2.49 | 2.49 | 2.49 | - | 7,100 |
Sep 19, 2024 | 2.52 | 2.52 | 2.47 | 2.49 | 2.49 | 2.05% | 12,100 |
Sep 18, 2024 | 2.44 | 2.52 | 2.42 | 2.44 | 2.44 | - | 11,129 |
Sep 17, 2024 | 2.45 | 2.45 | 2.42 | 2.44 | 2.44 | 0.83% | 2,900 |
Sep 16, 2024 | 2.45 | 2.47 | 2.42 | 2.42 | 2.42 | -1.63% | 8,200 |
Sep 13, 2024 | 2.38 | 2.54 | 2.37 | 2.46 | 2.46 | 5.13% | 48,400 |
Sep 12, 2024 | 2.23 | 2.38 | 2.23 | 2.34 | 2.34 | 4.93% | 30,130 |
Sep 11, 2024 | 2.20 | 2.26 | 2.19 | 2.23 | 2.23 | 1.36% | 27,600 |
Sep 10, 2024 | 2.20 | 2.20 | 2.19 | 2.20 | 2.20 | 0.46% | 10,600 |
Sep 9, 2024 | 2.16 | 2.20 | 2.16 | 2.19 | 2.19 | 0.46% | 21,139 |
Sep 6, 2024 | 2.18 | 2.18 | 2.17 | 2.18 | 2.18 | 0.46% | 18,000 |
Sep 5, 2024 | 2.18 | 2.21 | 2.17 | 2.17 | 2.17 | - | 20,614 |
Sep 4, 2024 | 2.20 | 2.23 | 2.17 | 2.17 | 2.17 | -0.46% | 15,300 |
Sep 3, 2024 | 2.27 | 2.27 | 2.16 | 2.18 | 2.18 | -3.96% | 22,520 |
Aug 30, 2024 | 2.27 | 2.30 | 2.26 | 2.27 | 2.27 | -1.30% | 6,438 |
Aug 29, 2024 | 2.32 | 2.34 | 2.29 | 2.30 | 2.30 | - | 33,000 |
Aug 28, 2024 | 2.33 | 2.33 | 2.28 | 2.30 | 2.30 | -1.71% | 4,427 |
Aug 27, 2024 | 2.35 | 2.35 | 2.30 | 2.34 | 2.34 | 0.43% | 86,700 |
Aug 26, 2024 | 2.34 | 2.38 | 2.33 | 2.33 | 2.33 | -2.10% | 13,909 |
Aug 23, 2024 | 2.38 | 2.41 | 2.37 | 2.38 | 2.38 | -0.42% | 21,021 |
Aug 22, 2024 | 2.44 | 2.44 | 2.39 | 2.39 | 2.39 | -1.24% | 25,300 |
Aug 21, 2024 | 2.42 | 2.43 | 2.40 | 2.42 | 2.42 | -0.41% | 31,210 |
Aug 20, 2024 | 2.45 | 2.45 | 2.42 | 2.43 | 2.43 | -0.82% | 12,110 |
Aug 19, 2024 | 2.33 | 2.49 | 2.33 | 2.45 | 2.45 | 6.06% | 81,100 |
Aug 16, 2024 | 2.31 | 2.33 | 2.29 | 2.31 | 2.31 | - | 23,625 |
Aug 15, 2024 | 2.29 | 2.32 | 2.28 | 2.31 | 2.31 | 2.21% | 9,400 |
Aug 14, 2024 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | 0.44% | 11,200 |
Aug 13, 2024 | 2.32 | 2.34 | 2.25 | 2.25 | 2.25 | -5.06% | 26,031 |
Aug 12, 2024 | 2.33 | 2.37 | 2.30 | 2.37 | 2.37 | 2.16% | 9,724 |
Aug 9, 2024 | 2.28 | 2.34 | 2.28 | 2.32 | 2.32 | 0.43% | 8,746 |
Aug 8, 2024 | 2.32 | 2.35 | 2.21 | 2.31 | 2.31 | 2.67% | 27,900 |
Aug 7, 2024 | 2.35 | 2.35 | 2.25 | 2.25 | 2.25 | -4.26% | 5,416 |
Aug 6, 2024 | 2.40 | 2.41 | 2.35 | 2.35 | 2.35 | -3.29% | 20,100 |
Aug 2, 2024 | 2.43 | 2.51 | 2.43 | 2.43 | 2.43 | -2.02% | 18,200 |
Aug 1, 2024 | 2.49 | 2.52 | 2.48 | 2.48 | 2.48 | -0.80% | 7,400 |
Jul 31, 2024 | 2.52 | 2.55 | 2.50 | 2.50 | 2.50 | 2.04% | 1,900 |