Skip to main content
EMX Royalty Corporation (EMX)
NYSEAMERICAN: EMX · Real-Time Price · USD
1.880
+0.010 (0.53%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.871.891.841.871.87-0.53%122,796
Sep 24, 20241.841.891.831.881.884.44%643,199
Sep 23, 20241.821.861.801.801.80-1.10%167,588
Sep 20, 20241.861.891.821.821.82-1.62%352,222
Sep 19, 20241.851.861.821.851.853.35%135,838
Sep 18, 20241.781.871.771.791.79-0.56%289,492
Sep 17, 20241.791.811.781.801.800.56%90,570
Sep 16, 20241.811.831.781.791.79-1.10%127,161
Sep 13, 20241.741.881.731.811.814.62%598,112
Sep 12, 20241.651.741.641.731.735.49%324,120
Sep 11, 20241.621.671.601.641.641.23%229,579
Sep 10, 20241.621.621.601.621.62-100,223
Sep 9, 20241.601.631.601.621.620.62%106,420
Sep 6, 20241.601.621.591.611.61-263,384
Sep 5, 20241.651.651.611.611.61-0.62%132,436
Sep 4, 20241.621.641.611.621.621.25%115,400
Sep 3, 20241.661.661.601.601.60-5.33%521,276
Aug 30, 20241.701.721.681.691.69-0.12%114,471
Aug 29, 20241.701.741.691.691.69-1.05%181,117
Aug 28, 20241.731.781.671.711.71-2.29%517,565
Aug 27, 20241.761.761.721.751.75-0.57%499,489
Aug 26, 20241.781.781.751.761.76-303,424
Aug 23, 20241.781.791.751.761.76-0.56%208,819
Aug 22, 20241.781.791.761.771.77-1.12%134,509
Aug 21, 20241.781.801.781.791.790.56%149,831
Aug 20, 20241.801.821.771.781.78-1.66%250,490
Aug 19, 20241.681.851.681.811.817.74%654,080
Aug 16, 20241.701.721.681.681.68-0.59%145,159
Aug 15, 20241.671.701.661.691.691.81%126,334
Aug 14, 20241.651.661.641.661.661.22%205,401
Aug 13, 20241.701.721.631.641.64-5.20%540,833
Aug 12, 20241.721.731.691.731.731.76%361,660
Aug 9, 20241.711.711.691.701.700.59%240,800
Aug 8, 20241.651.721.611.691.693.05%296,320
Aug 7, 20241.711.731.641.641.64-3.81%215,785
Aug 6, 20241.701.741.701.711.710.29%135,096
Aug 5, 20241.701.711.591.701.70-2.86%436,883
Aug 2, 20241.791.811.751.751.75-2.51%529,578
Aug 1, 20241.821.841.771.801.80-2.71%304,609
Jul 31, 20241.791.881.791.851.853.65%126,787
Jul 30, 20241.821.821.771.781.78-1.66%195,183
Jul 29, 20241.801.811.781.811.811.12%230,316
Jul 26, 20241.811.841.781.791.79-1.65%213,201
Jul 25, 20241.801.841.781.821.82-0.55%322,050
Jul 24, 20241.851.881.811.831.83-0.27%212,152
Jul 23, 20241.841.871.831.841.84-0.81%133,097
Jul 22, 20241.881.881.821.851.85-1.60%345,360
Jul 19, 20241.861.891.861.881.88-0.53%113,563
Jul 18, 20241.941.941.881.891.89-2.58%193,930
Jul 17, 20241.971.991.941.941.94-2.02%189,420
Jul 16, 20241.961.981.951.981.981.54%163,070
Jul 15, 20241.941.991.921.951.951.04%251,695
Jul 12, 20241.951.971.921.931.93-2.03%191,209
Jul 11, 20241.881.991.881.971.975.91%676,432
Jul 10, 20241.861.901.861.861.86-201,261
Jul 9, 20241.891.891.861.861.86-1.06%137,154
Jul 8, 20241.901.901.851.881.88-1.05%138,639
Jul 5, 20241.881.911.861.901.901.60%300,484
Jul 3, 20241.841.881.831.871.872.19%200,593
Jul 2, 20241.781.841.781.831.833.39%135,843
Jul 1, 20241.801.821.771.771.77-1.67%112,481
Jun 28, 20241.801.821.801.801.80-0.55%144,262
Jun 27, 20241.791.811.791.811.811.40%195,724
Jun 26, 20241.781.801.761.791.79-0.83%215,429
Jun 25, 20241.801.811.771.801.80-317,758
Jun 24, 20241.851.851.801.801.80-2.17%161,087
Jun 21, 20241.881.881.841.841.84-2.65%283,816
Jun 20, 20241.841.891.811.891.894.42%495,985
Jun 18, 20241.791.811.791.811.81-0.55%177,449
Jun 17, 20241.801.821.781.821.820.55%350,477
Jun 14, 20241.831.831.791.811.81-0.55%250,650
Jun 13, 20241.871.881.801.821.82-2.67%341,021
Jun 12, 20241.841.901.841.871.873.31%489,386
Jun 11, 20241.811.831.801.811.81-0.55%185,515
Jun 10, 20241.841.841.811.821.82-1.09%260,731
Jun 7, 20241.861.871.831.841.84-2.65%197,647
Jun 6, 20241.881.911.871.891.89-324,462
Jun 5, 20241.861.911.851.891.891.07%145,874
Jun 4, 20241.921.921.831.871.87-2.60%382,418
Jun 3, 20241.951.971.911.921.92-1.03%218,267
May 31, 20242.002.011.931.941.94-3.00%402,710
May 30, 20242.002.021.972.002.000.50%233,270
May 29, 20242.032.041.961.991.99-1.97%379,961
May 28, 20242.042.072.032.032.030.50%534,709
May 24, 20242.032.052.012.022.021.00%252,222
May 23, 20242.022.061.992.002.00-1.48%234,632
May 22, 20242.102.102.022.032.03-4.25%301,545
May 21, 20242.122.142.012.122.120.95%704,219
May 20, 20241.982.151.962.102.105.00%833,984
May 17, 20241.902.001.892.002.005.82%972,244
May 16, 20241.911.911.891.891.89-0.26%198,586
May 15, 20241.901.911.861.901.900.26%704,684
May 14, 20241.941.941.881.891.890.27%234,139
May 13, 20241.951.951.861.891.89-1.82%270,490
May 10, 20241.901.951.901.921.921.05%439,055
May 9, 20241.871.911.871.901.901.60%247,701
May 8, 20241.831.881.831.871.872.19%103,777
May 7, 20241.881.901.831.831.83-4.19%276,837
May 6, 20241.881.921.861.911.913.52%253,718
May 3, 20241.841.861.811.851.851.37%295,006