EMX Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	3.07	3.10	3.05	3.05	3.05	-0.97%	228,239
Aug 5, 2025	3.00	3.11	2.95	3.08	3.08	2.67%	356,029
Aug 4, 2025	2.95	3.04	2.92	3.00	3.00	2.74%	219,630
Aug 1, 2025	2.99	2.99	2.90	2.92	2.92	-1.02%	252,979
Jul 31, 2025	2.91	2.99	2.90	2.95	2.95	1.37%	296,363
Jul 30, 2025	3.07	3.08	2.90	2.91	2.91	-6.13%	448,131
Jul 29, 2025	3.06	3.12	3.01	3.10	3.10	1.64%	345,194
Jul 28, 2025	3.17	3.19	3.01	3.05	3.05	-2.56%	420,374
Jul 25, 2025	3.09	3.16	3.07	3.13	3.13	0.97%	513,427
Jul 24, 2025	3.08	3.11	3.01	3.10	3.10	-0.32%	324,544
Jul 23, 2025	3.07	3.11	3.04	3.11	3.11	0.97%	500,179
Jul 22, 2025	3.00	3.08	2.97	3.08	3.08	4.05%	336,587
Jul 21, 2025	2.97	3.06	2.96	2.96	2.96	1.02%	616,766
Jul 18, 2025	2.89	2.96	2.87	2.93	2.93	2.81%	588,562
Jul 17, 2025	2.86	2.88	2.83	2.85	2.85	-2.06%	231,463
Jul 16, 2025	2.83	2.93	2.81	2.91	2.91	3.56%	555,653
Jul 15, 2025	2.80	2.84	2.77	2.81	2.81	-0.35%	258,047
Jul 14, 2025	2.85	2.86	2.78	2.82	2.82	-	480,775
Jul 11, 2025	2.80	2.82	2.76	2.82	2.82	2.55%	586,069
Jul 10, 2025	2.70	2.77	2.69	2.75	2.75	2.23%	320,538
Jul 9, 2025	2.73	2.75	2.66	2.69	2.69	-	313,536
Jul 8, 2025	2.84	2.86	2.67	2.69	2.69	-4.61%	666,388
Jul 7, 2025	2.86	2.90	2.70	2.82	2.82	2.55%	829,221
Jul 3, 2025	2.64	2.75	2.64	2.75	2.75	3.77%	355,139
Jul 2, 2025	2.53	2.68	2.52	2.65	2.65	5.58%	470,675
Jul 1, 2025	2.52	2.54	2.51	2.51	2.51	-0.40%	231,089
Jun 30, 2025	2.50	2.52	2.48	2.52	2.52	0.80%	173,727
Jun 27, 2025	2.53	2.53	2.48	2.50	2.50	-2.34%	368,051
Jun 26, 2025	2.50	2.57	2.50	2.56	2.56	1.99%	286,387
Jun 25, 2025	2.46	2.51	2.44	2.51	2.51	2.45%	271,417
Jun 24, 2025	2.42	2.47	2.39	2.45	2.45	-0.41%	431,104
Jun 23, 2025	2.41	2.49	2.39	2.46	2.46	2.07%	554,919
Jun 20, 2025	2.44	2.44	2.39	2.41	2.41	-1.23%	368,847
Jun 18, 2025	2.47	2.47	2.43	2.44	2.44	-0.41%	192,183
Jun 17, 2025	2.48	2.49	2.42	2.45	2.45	-1.21%	347,543
Jun 16, 2025	2.45	2.49	2.45	2.48	2.48	0.40%	476,991
Jun 13, 2025	2.46	2.50	2.43	2.47	2.47	0.82%	217,989
Jun 12, 2025	2.42	2.48	2.41	2.45	2.45	1.66%	413,534
Jun 11, 2025	2.40	2.43	2.37	2.41	2.41	0.84%	371,723
Jun 10, 2025	2.45	2.45	2.36	2.39	2.39	-1.24%	226,343
Jun 9, 2025	2.40	2.45	2.36	2.42	2.42	0.83%	417,927
Jun 6, 2025	2.43	2.43	2.34	2.40	2.40	-0.83%	427,777
Jun 5, 2025	2.40	2.44	2.39	2.42	2.42	0.83%	621,358
Jun 4, 2025	2.43	2.43	2.39	2.40	2.40	-1.64%	237,996
Jun 3, 2025	2.43	2.46	2.37	2.44	2.44	0.83%	363,736
Jun 2, 2025	2.38	2.49	2.38	2.42	2.42	3.42%	829,309
May 30, 2025	2.35	2.36	2.33	2.34	2.34	-1.27%	144,034
May 29, 2025	2.44	2.44	2.36	2.37	2.37	-1.66%	204,463
May 28, 2025	2.35	2.45	2.34	2.41	2.41	1.69%	569,828
May 27, 2025	2.28	2.38	2.26	2.37	2.37	3.95%	678,817