EMX Royalty Corporation (TSXV:EMX)
Canada · Delayed Price · Currency is CAD 6.09
+0.08 (1.33%)
Oct 24, 2025, 1:54 PM EDT
EMX Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.05 | 6.23 | 5.99 | 6.16 | 6.16 | 2.50% | 22,284 |
| Oct 23, 2025 | 6.19 | 6.22 | 6.00 | 6.01 | 6.01 | -0.66% | 17,824 |
| Oct 22, 2025 | 5.76 | 6.08 | 5.76 | 6.05 | 6.05 | 1.51% | 86,037 |
| Oct 21, 2025 | 6.38 | 6.38 | 5.89 | 5.96 | 5.96 | -8.17% | 84,900 |
| Oct 20, 2025 | 6.32 | 6.63 | 6.32 | 6.49 | 6.49 | 2.37% | 85,131 |
| Oct 17, 2025 | 6.51 | 6.52 | 5.89 | 6.34 | 6.34 | -6.35% | 342,342 |
| Oct 16, 2025 | 7.15 | 7.20 | 6.69 | 6.77 | 6.77 | -5.71% | 80,200 |
| Oct 15, 2025 | 6.73 | 7.21 | 6.73 | 7.18 | 7.18 | 6.53% | 133,400 |
| Oct 14, 2025 | 6.75 | 6.92 | 6.60 | 6.74 | 6.74 | -1.17% | 102,625 |
| Oct 10, 2025 | 7.14 | 7.14 | 6.73 | 6.82 | 6.82 | -2.57% | 71,948 |
| Oct 9, 2025 | 7.37 | 7.43 | 6.87 | 7.00 | 7.00 | -3.05% | 84,300 |
| Oct 8, 2025 | 7.39 | 7.39 | 7.17 | 7.22 | 7.22 | 0.70% | 127,700 |
| Oct 7, 2025 | 7.45 | 7.50 | 7.12 | 7.17 | 7.17 | -3.50% | 171,700 |
| Oct 6, 2025 | 7.04 | 7.49 | 7.04 | 7.43 | 7.43 | 7.68% | 164,903 |
| Oct 3, 2025 | 7.05 | 7.15 | 6.64 | 6.90 | 6.90 | -0.43% | 149,109 |
| Oct 2, 2025 | 7.22 | 7.34 | 6.70 | 6.93 | 6.93 | -3.08% | 181,243 |
| Oct 1, 2025 | 7.16 | 7.37 | 7.10 | 7.15 | 7.15 | 0.42% | 134,108 |
| Sep 30, 2025 | 7.16 | 7.20 | 6.99 | 7.12 | 7.12 | 1.86% | 129,925 |
| Sep 29, 2025 | 6.92 | 7.13 | 6.86 | 6.99 | 6.99 | 5.27% | 415,800 |
| Sep 26, 2025 | 6.42 | 6.75 | 6.37 | 6.64 | 6.64 | 4.40% | 477,800 |
| Sep 25, 2025 | 6.10 | 6.40 | 6.07 | 6.36 | 6.36 | 4.26% | 79,740 |
| Sep 24, 2025 | 6.25 | 6.30 | 6.05 | 6.10 | 6.10 | -1.77% | 72,429 |
| Sep 23, 2025 | 6.11 | 6.30 | 6.10 | 6.21 | 6.21 | 1.64% | 121,739 |
| Sep 22, 2025 | 6.02 | 6.11 | 5.90 | 6.11 | 6.11 | 3.38% | 192,400 |
| Sep 19, 2025 | 5.87 | 5.94 | 5.79 | 5.91 | 5.91 | 1.55% | 44,600 |
| Sep 18, 2025 | 5.60 | 5.82 | 5.59 | 5.82 | 5.82 | 3.37% | 89,407 |
| Sep 17, 2025 | 5.55 | 5.68 | 5.53 | 5.63 | 5.63 | 1.99% | 30,400 |
| Sep 16, 2025 | 5.80 | 5.80 | 5.52 | 5.52 | 5.52 | -4.66% | 86,700 |
| Sep 15, 2025 | 5.80 | 5.84 | 5.73 | 5.79 | 5.79 | -0.17% | 84,000 |
| Sep 12, 2025 | 5.87 | 5.89 | 5.67 | 5.80 | 5.80 | -0.34% | 241,147 |
| Sep 11, 2025 | 5.72 | 5.83 | 5.62 | 5.82 | 5.82 | 1.93% | 126,900 |
| 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 |