EMX Royalty Corporation (TSXV:EMX)
Canada flag Canada · Delayed Price · Currency is CAD
2.950
-0.080 (-2.64%)
May 2, 2025, 3:59 PM EDT

EMX Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 20253.073.072.972.982.98-1.65%9,400
May 1, 20253.203.203.033.033.03-5.02%19,201
Apr 30, 20253.123.193.123.193.191.27%18,621
Apr 29, 20253.173.183.153.153.15-19,148
Apr 28, 20253.143.173.103.153.150.64%23,726
Apr 25, 20253.163.183.123.133.13-1.26%12,005
Apr 24, 20253.093.183.063.173.174.28%16,915
Apr 23, 20253.053.093.023.043.041.00%43,302
Apr 22, 20253.013.072.993.013.010.33%47,548
Apr 21, 20253.033.032.983.003.002.74%31,314
Apr 17, 20253.073.072.922.922.92-3.63%73,034
Apr 16, 20253.023.062.973.033.032.02%43,633
Apr 15, 20252.992.992.952.972.97-0.67%9,200
Apr 14, 20252.953.012.952.992.990.67%33,300
Apr 11, 20252.872.982.872.972.975.32%52,200
Apr 10, 20252.592.842.592.822.826.42%37,300
Apr 9, 20252.602.692.592.652.653.52%22,543
Apr 8, 20252.622.632.562.562.56-16,900
Apr 7, 20252.722.722.562.562.56-3.03%34,239
Apr 4, 20252.772.772.602.642.64-6.05%40,842
Apr 3, 20252.812.842.752.812.81-2.09%59,203
Apr 2, 20252.902.902.862.872.87-1.37%13,833
Apr 1, 20252.912.932.902.912.91-1.02%7,000
Mar 31, 20252.942.972.892.942.940.68%17,612
Mar 28, 20253.023.052.912.922.92-2.99%93,404
Mar 27, 20252.933.042.933.013.013.44%43,864
Mar 26, 20252.833.042.832.912.912.83%61,400
Mar 25, 20252.742.832.742.832.833.66%33,800
Mar 24, 20252.752.752.702.732.730.37%15,804
Mar 21, 20252.772.772.722.722.72-2.51%10,000
Mar 20, 20252.732.812.702.792.792.20%27,848
Mar 19, 20252.702.752.682.732.731.49%43,515
Mar 18, 20252.692.712.672.692.690.75%21,227
Mar 17, 20252.642.702.632.672.670.75%130,200
Mar 14, 20252.682.682.642.652.65-0.75%60,200
Mar 13, 20252.582.732.582.672.674.30%158,029
Mar 12, 20252.562.582.552.562.560.79%4,400
Mar 11, 20252.492.552.492.542.541.60%5,020
Mar 10, 20252.512.522.472.502.50-0.79%40,700
Mar 7, 20252.552.572.512.522.52-0.40%14,400
Mar 6, 20252.622.622.512.532.53-1.56%13,704
Mar 5, 20252.522.582.502.572.571.58%20,100
Mar 4, 20252.522.542.502.532.53-0.78%19,201
Mar 3, 20252.652.662.542.552.55-2.30%52,400
Feb 28, 20252.562.612.502.612.611.56%64,608
Feb 27, 20252.552.582.522.572.57-1.53%30,500
Feb 26, 20252.602.622.602.612.610.38%2,500
Feb 25, 20252.542.602.502.602.601.56%50,300
Feb 24, 20252.552.602.512.562.560.39%12,100
Feb 21, 20252.602.602.552.552.55-2.67%10,400