Skip to main content
EMX Royalty Corporation (EMX)
NYSEAMERICAN: EMX · Real-Time Price · USD
1.810
-0.030 (-1.63%)
At close: Feb 21, 2025, 4:00 PM
1.780
-0.030 (-1.66%)
After-hours: Feb 21, 2025, 6:08 PM EST

EMX Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.851.851.791.811.81-1.63%259,041
Feb 20, 20251.831.851.801.841.84-137,534
Feb 19, 20251.851.851.801.841.84-198,340
Feb 18, 20251.821.861.801.841.840.55%307,961
Feb 14, 20251.861.871.801.831.83-2.14%242,382
Feb 13, 20251.891.891.851.871.87-0.53%198,803
Feb 12, 20251.841.891.841.881.881.90%493,508
Feb 11, 20251.891.891.841.851.85-2.38%248,203
Feb 10, 20251.881.901.861.891.891.34%271,736
Feb 7, 20251.851.911.851.871.871.36%560,367
Feb 6, 20251.841.861.811.841.84-0.54%307,473
Feb 5, 20251.821.861.811.851.851.65%497,572
Feb 4, 20251.791.831.761.821.822.25%224,607
Feb 3, 20251.751.791.721.781.781.14%362,489
Jan 31, 20251.771.791.731.761.76-350,399
Jan 30, 20251.691.761.691.761.765.39%387,620
Jan 29, 20251.701.721.671.671.67-1.76%260,144
Jan 28, 20251.701.731.681.701.700.59%278,879
Jan 27, 20251.671.701.651.691.69-571,566
Jan 24, 20251.711.721.691.691.69-1.17%313,016
Jan 23, 20251.701.731.691.711.71-0.58%327,440
Jan 22, 20251.721.741.681.721.72-350,932
Jan 21, 20251.711.741.681.721.721.18%592,176
Jan 17, 20251.701.701.681.701.700.59%294,059
Jan 16, 20251.711.721.681.691.69-1.74%367,229
Jan 15, 20251.741.741.691.721.72-201,816
Jan 14, 20251.711.721.701.721.721.78%174,218
Jan 13, 20251.741.741.691.691.69-3.43%242,891
Jan 10, 20251.711.811.711.751.754.17%592,028
Jan 8, 20251.711.711.671.681.68-1.75%283,770
Jan 7, 20251.751.751.671.711.71-1.16%622,872
Jan 6, 20251.731.751.711.731.73-0.57%188,082
Jan 3, 20251.741.741.721.741.74-176,244
Jan 2, 20251.741.751.721.741.740.58%203,373
Dec 31, 20241.741.751.711.731.73-0.57%271,438
Dec 30, 20241.751.761.721.741.74-347,005
Dec 27, 20241.741.761.711.741.74-1.69%160,340
Dec 26, 20241.721.771.711.771.773.21%293,689
Dec 24, 20241.701.721.701.721.721.48%151,198
Dec 23, 20241.671.711.671.691.691.20%293,106
Dec 20, 20241.661.721.661.671.67-238,475
Dec 19, 20241.671.691.651.671.671.21%232,659
Dec 18, 20241.731.731.651.651.65-4.62%415,593
Dec 17, 20241.731.731.701.731.73-353,150
Dec 16, 20241.741.751.721.731.73-1.14%349,562
Dec 13, 20241.741.761.711.751.75-139,979
Dec 12, 20241.761.771.721.751.75-1.13%275,835
Dec 11, 20241.771.811.751.771.77-437,538
Dec 10, 20241.781.801.751.771.77-187,560
Dec 9, 20241.751.841.751.771.772.91%523,985
Dec 6, 20241.701.751.681.721.722.38%388,624
Dec 5, 20241.711.731.681.681.68-2.33%216,608
Dec 4, 20241.731.741.711.721.72-0.29%265,821
Dec 3, 20241.731.741.721.731.73-0.86%245,954
Dec 2, 20241.741.751.721.741.74-168,291
Nov 29, 20241.741.761.741.741.74-76,237
Nov 27, 20241.751.761.731.741.74-97,381
Nov 26, 20241.741.741.721.741.74-0.57%163,073
Nov 25, 20241.731.761.721.751.75-380,831
Nov 22, 20241.761.791.751.751.750.57%140,606
Nov 21, 20241.751.761.731.741.740.58%223,814
Nov 20, 20241.731.751.731.731.73-1.14%101,902
Nov 19, 20241.771.771.751.751.75-1.13%218,916
Nov 18, 20241.801.821.761.771.772.31%467,291
Nov 15, 20241.751.781.731.731.73-1.70%338,722
Nov 14, 20241.701.761.691.761.763.53%151,677
Nov 13, 20241.771.771.691.701.70-2.86%370,562
Nov 12, 20241.721.751.711.751.750.57%313,357
Nov 11, 20241.771.781.711.741.74-3.33%684,951
Nov 8, 20241.821.851.781.801.80-1.64%402,540
Nov 7, 20241.831.841.811.831.831.67%305,016
Nov 6, 20241.831.851.771.801.80-2.70%600,321
Nov 5, 20241.821.851.811.851.853.35%192,421
Nov 4, 20241.851.861.791.791.79-2.72%215,052
Nov 1, 20241.831.881.831.841.840.55%322,679
Oct 31, 20241.851.851.791.831.83-1.61%251,613
Oct 30, 20241.871.901.851.861.86-1.06%283,866
Oct 29, 20241.921.931.881.881.88-2.08%208,893
Oct 28, 20241.931.941.901.921.92-107,214
Oct 25, 20241.961.961.901.921.92-2.04%258,026
Oct 24, 20241.961.981.921.961.960.51%224,896
Oct 23, 20242.012.011.921.951.95-2.99%250,254
Oct 22, 20242.002.041.972.012.011.01%306,055
Oct 21, 20241.952.001.931.991.993.11%382,256
Oct 18, 20241.871.951.861.931.933.21%384,085
Oct 17, 20241.861.881.861.871.870.54%147,057
Oct 16, 20241.891.901.861.861.86-1.06%220,081
Oct 15, 20241.891.901.871.881.88-1.57%136,641
Oct 14, 20241.871.921.861.911.912.14%195,064
Oct 11, 20241.871.921.861.871.87-0.53%371,346
Oct 10, 20241.791.881.771.881.886.21%349,196
Oct 9, 20241.741.771.711.771.77-209,312
Oct 8, 20241.791.791.721.771.77-1.67%109,154
Oct 7, 20241.771.811.771.801.801.69%264,034
Oct 4, 20241.771.811.741.771.77-336,921
Oct 3, 20241.781.791.741.771.77-1.67%342,307
Oct 2, 20241.761.841.761.801.80-222,555
Oct 1, 20241.791.831.771.801.801.12%122,851
Sep 30, 20241.801.801.751.781.78-1.11%220,020
Sep 27, 20241.881.901.801.801.80-4.26%433,376