EMX Royalty Corporation (EMX)
NYSEAMERICAN: EMX · Real-Time Price · USD
2.250
-0.050 (-2.17%)
Apr 25, 2025, 4:00 PM EDT - Market closed
EMX Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.26 | 2.31 | 2.23 | 2.23 | 2.23 | -3.04% | 445,869 |
| Apr 24, 2025 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 4.07% | 506,474 |
| Apr 23, 2025 | 2.17 | 2.24 | 2.17 | 2.21 | 2.21 | 1.38% | 393,115 |
| Apr 22, 2025 | 2.18 | 2.24 | 2.16 | 2.18 | 2.18 | 0.46% | 652,605 |
| Apr 21, 2025 | 2.21 | 2.22 | 2.15 | 2.17 | 2.17 | 0.46% | 550,793 |
| Apr 17, 2025 | 2.20 | 2.20 | 2.13 | 2.16 | 2.16 | -1.37% | 440,566 |
| Apr 16, 2025 | 2.15 | 2.20 | 2.15 | 2.19 | 2.19 | 2.34% | 780,226 |
| Apr 15, 2025 | 2.14 | 2.16 | 2.11 | 2.14 | 2.14 | -1.38% | 261,856 |
| Apr 14, 2025 | 2.14 | 2.18 | 2.12 | 2.17 | 2.17 | 1.40% | 580,422 |
| Apr 11, 2025 | 2.06 | 2.15 | 2.06 | 2.14 | 2.14 | 5.94% | 831,218 |
| Apr 10, 2025 | 1.89 | 2.03 | 1.85 | 2.02 | 2.02 | 8.02% | 821,960 |
| Apr 9, 2025 | 1.83 | 1.93 | 1.81 | 1.87 | 1.87 | 2.75% | 615,341 |
| Apr 8, 2025 | 1.83 | 1.87 | 1.80 | 1.82 | 1.82 | 2.25% | 414,654 |
| Apr 7, 2025 | 1.79 | 1.91 | 1.78 | 1.78 | 1.78 | -4.30% | 679,630 |
| Apr 4, 2025 | 1.95 | 1.98 | 1.84 | 1.86 | 1.86 | -6.06% | 736,428 |
| Apr 3, 2025 | 1.93 | 2.03 | 1.93 | 1.98 | 1.98 | -1.00% | 454,344 |
| Apr 2, 2025 | 2.01 | 2.03 | 2.00 | 2.00 | 2.00 | -2.44% | 234,389 |
| Apr 1, 2025 | 2.05 | 2.06 | 2.02 | 2.05 | 2.05 | 0.49% | 373,245 |
| Mar 31, 2025 | 2.05 | 2.08 | 2.00 | 2.04 | 2.04 | -0.49% | 805,722 |
| Mar 28, 2025 | 2.13 | 2.15 | 2.03 | 2.05 | 2.05 | -2.84% | 865,961 |
| Mar 27, 2025 | 2.09 | 2.13 | 2.06 | 2.11 | 2.11 | 1.93% | 496,296 |
| Mar 26, 2025 | 1.99 | 2.15 | 1.98 | 2.07 | 2.07 | 4.55% | 1,104,880 |
| Mar 25, 2025 | 1.94 | 1.98 | 1.92 | 1.98 | 1.98 | 2.59% | 423,295 |
| Mar 24, 2025 | 1.94 | 1.96 | 1.88 | 1.93 | 1.93 | 0.52% | 392,326 |
| Mar 21, 2025 | 1.96 | 1.96 | 1.90 | 1.92 | 1.92 | -2.04% | 303,570 |
| Mar 20, 2025 | 1.89 | 1.96 | 1.89 | 1.96 | 1.96 | 3.70% | 632,147 |
| Mar 19, 2025 | 1.90 | 1.93 | 1.87 | 1.89 | 1.89 | -1.05% | 523,557 |
| Mar 18, 2025 | 1.92 | 1.97 | 1.86 | 1.91 | 1.91 | 0.53% | 402,382 |
| Mar 17, 2025 | 1.85 | 1.90 | 1.84 | 1.90 | 1.90 | 2.70% | 414,237 |
| Mar 14, 2025 | 1.88 | 1.88 | 1.83 | 1.85 | 1.85 | - | 247,669 |
| Mar 13, 2025 | 1.80 | 1.90 | 1.79 | 1.85 | 1.85 | 3.35% | 732,559 |
| Mar 12, 2025 | 1.76 | 1.80 | 1.76 | 1.79 | 1.79 | 2.29% | 209,320 |
| Mar 11, 2025 | 1.74 | 1.78 | 1.74 | 1.75 | 1.75 | 1.16% | 214,849 |
| Mar 10, 2025 | 1.76 | 1.76 | 1.71 | 1.73 | 1.73 | -2.26% | 267,595 |
| Mar 7, 2025 | 1.78 | 1.80 | 1.74 | 1.77 | 1.77 | 0.57% | 167,096 |
| Mar 6, 2025 | 1.76 | 1.82 | 1.76 | 1.76 | 1.76 | -1.12% | 263,003 |
| Mar 5, 2025 | 1.74 | 1.80 | 1.74 | 1.78 | 1.78 | 1.14% | 261,151 |
| Mar 4, 2025 | 1.74 | 1.77 | 1.71 | 1.76 | 1.76 | 0.57% | 499,645 |
| Mar 3, 2025 | 1.79 | 1.85 | 1.75 | 1.75 | 1.75 | -2.23% | 403,580 |
| Feb 28, 2025 | 1.74 | 1.80 | 1.73 | 1.79 | 1.79 | 2.29% | 648,770 |
| Feb 27, 2025 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -2.78% | 747,592 |
| Feb 26, 2025 | 1.79 | 1.84 | 1.79 | 1.80 | 1.80 | - | 174,863 |
| Feb 25, 2025 | 1.79 | 1.81 | 1.75 | 1.80 | 1.80 | - | 423,203 |
| Feb 24, 2025 | 1.80 | 1.86 | 1.76 | 1.80 | 1.80 | -0.55% | 305,877 |
| Feb 21, 2025 | 1.85 | 1.85 | 1.79 | 1.81 | 1.81 | -1.63% | 259,041 |
| Feb 20, 2025 | 1.83 | 1.85 | 1.80 | 1.84 | 1.84 | - | 137,534 |
| Feb 19, 2025 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | - | 198,340 |
| Feb 18, 2025 | 1.82 | 1.86 | 1.80 | 1.84 | 1.84 | 0.55% | 307,961 |
| Feb 14, 2025 | 1.86 | 1.87 | 1.80 | 1.83 | 1.83 | -2.14% | 242,382 |
| Feb 13, 2025 | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -0.53% | 198,803 |