EMX Royalty Corporation (EMX)
NYSEAMERICAN: EMX · Real-Time Price · USD
1.790
-0.050 (-2.72%)
Nov 4, 2024, 4:00 PM EST - Market closed
EMX Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.85 | 1.86 | 1.79 | 1.79 | 1.79 | -2.72% | 215,052 |
| Nov 1, 2024 | 1.83 | 1.88 | 1.83 | 1.84 | 1.84 | 0.55% | 322,679 |
| Oct 31, 2024 | 1.85 | 1.85 | 1.79 | 1.83 | 1.83 | -1.61% | 251,613 |
| Oct 30, 2024 | 1.87 | 1.90 | 1.85 | 1.86 | 1.86 | -1.06% | 283,866 |
| Oct 29, 2024 | 1.92 | 1.93 | 1.88 | 1.88 | 1.88 | -2.08% | 208,893 |
| Oct 28, 2024 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | - | 107,214 |
| Oct 25, 2024 | 1.96 | 1.96 | 1.90 | 1.92 | 1.92 | -2.04% | 258,026 |
| Oct 24, 2024 | 1.96 | 1.98 | 1.92 | 1.96 | 1.96 | 0.51% | 224,896 |
| Oct 23, 2024 | 2.01 | 2.01 | 1.92 | 1.95 | 1.95 | -2.99% | 250,254 |
| Oct 22, 2024 | 2.00 | 2.04 | 1.97 | 2.01 | 2.01 | 1.01% | 306,055 |
| Oct 21, 2024 | 1.95 | 2.00 | 1.93 | 1.99 | 1.99 | 3.11% | 382,256 |
| Oct 18, 2024 | 1.87 | 1.95 | 1.86 | 1.93 | 1.93 | 3.21% | 384,085 |
| Oct 17, 2024 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | 0.54% | 147,057 |
| Oct 16, 2024 | 1.89 | 1.90 | 1.86 | 1.86 | 1.86 | -1.06% | 220,081 |
| Oct 15, 2024 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | -1.57% | 136,641 |
| Oct 14, 2024 | 1.87 | 1.92 | 1.86 | 1.91 | 1.91 | 2.14% | 195,064 |
| Oct 11, 2024 | 1.87 | 1.92 | 1.86 | 1.87 | 1.87 | -0.53% | 371,346 |
| Oct 10, 2024 | 1.79 | 1.88 | 1.77 | 1.88 | 1.88 | 6.21% | 349,196 |
| Oct 9, 2024 | 1.74 | 1.77 | 1.71 | 1.77 | 1.77 | - | 209,312 |
| Oct 8, 2024 | 1.79 | 1.79 | 1.72 | 1.77 | 1.77 | -1.67% | 109,154 |
| Oct 7, 2024 | 1.77 | 1.81 | 1.77 | 1.80 | 1.80 | 1.69% | 264,034 |
| Oct 4, 2024 | 1.77 | 1.81 | 1.74 | 1.77 | 1.77 | - | 336,921 |
| Oct 3, 2024 | 1.78 | 1.79 | 1.74 | 1.77 | 1.77 | -1.67% | 342,307 |
| Oct 2, 2024 | 1.76 | 1.84 | 1.76 | 1.80 | 1.80 | - | 222,555 |
| Oct 1, 2024 | 1.79 | 1.83 | 1.77 | 1.80 | 1.80 | 1.12% | 122,851 |
| Sep 30, 2024 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | -1.11% | 220,020 |
| Sep 27, 2024 | 1.88 | 1.90 | 1.80 | 1.80 | 1.80 | -4.26% | 433,376 |
| Sep 26, 2024 | 1.89 | 1.91 | 1.86 | 1.88 | 1.88 | 0.53% | 415,014 |
| Sep 25, 2024 | 1.87 | 1.89 | 1.84 | 1.87 | 1.87 | -0.53% | 122,796 |
| Sep 24, 2024 | 1.84 | 1.89 | 1.83 | 1.88 | 1.88 | 4.44% | 643,199 |
| Sep 23, 2024 | 1.82 | 1.86 | 1.80 | 1.80 | 1.80 | -1.10% | 167,588 |
| Sep 20, 2024 | 1.86 | 1.89 | 1.82 | 1.82 | 1.82 | -1.62% | 352,222 |
| Sep 19, 2024 | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | 3.35% | 135,838 |
| Sep 18, 2024 | 1.78 | 1.87 | 1.77 | 1.79 | 1.79 | -0.56% | 289,492 |
| Sep 17, 2024 | 1.79 | 1.81 | 1.78 | 1.80 | 1.80 | 0.56% | 90,570 |
| Sep 16, 2024 | 1.81 | 1.83 | 1.78 | 1.79 | 1.79 | -1.10% | 127,161 |
| Sep 13, 2024 | 1.74 | 1.88 | 1.73 | 1.81 | 1.81 | 4.62% | 598,112 |
| Sep 12, 2024 | 1.65 | 1.74 | 1.64 | 1.73 | 1.73 | 5.49% | 324,120 |
| Sep 11, 2024 | 1.62 | 1.67 | 1.60 | 1.64 | 1.64 | 1.23% | 229,579 |
| Sep 10, 2024 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | - | 100,223 |
| Sep 9, 2024 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 0.62% | 106,420 |
| Sep 6, 2024 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | - | 263,384 |
| Sep 5, 2024 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -0.62% | 132,436 |
| Sep 4, 2024 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | 1.25% | 115,400 |
| Sep 3, 2024 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -5.33% | 521,276 |
| Aug 30, 2024 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -0.12% | 114,471 |
| Aug 29, 2024 | 1.70 | 1.74 | 1.69 | 1.69 | 1.69 | -1.05% | 181,117 |
| Aug 28, 2024 | 1.73 | 1.78 | 1.67 | 1.71 | 1.71 | -2.29% | 517,565 |
| Aug 27, 2024 | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | -0.57% | 499,489 |
| Aug 26, 2024 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | - | 303,424 |
| Aug 23, 2024 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -0.56% | 208,819 |
| Aug 22, 2024 | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -1.12% | 134,509 |
| Aug 21, 2024 | 1.78 | 1.80 | 1.78 | 1.79 | 1.79 | 0.56% | 149,831 |
| Aug 20, 2024 | 1.80 | 1.82 | 1.77 | 1.78 | 1.78 | -1.66% | 250,490 |
| Aug 19, 2024 | 1.68 | 1.85 | 1.68 | 1.81 | 1.81 | 7.74% | 654,080 |
| Aug 16, 2024 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -0.59% | 145,159 |
| Aug 15, 2024 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | 1.81% | 126,334 |
| Aug 14, 2024 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 1.22% | 205,401 |
| Aug 13, 2024 | 1.70 | 1.72 | 1.63 | 1.64 | 1.64 | -5.20% | 540,833 |
| Aug 12, 2024 | 1.72 | 1.73 | 1.69 | 1.73 | 1.73 | 1.76% | 361,660 |
| Aug 9, 2024 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 240,800 |
| Aug 8, 2024 | 1.65 | 1.72 | 1.61 | 1.69 | 1.69 | 3.05% | 296,320 |
| Aug 7, 2024 | 1.71 | 1.73 | 1.64 | 1.64 | 1.64 | -3.81% | 215,785 |
| Aug 6, 2024 | 1.70 | 1.74 | 1.70 | 1.71 | 1.71 | 0.29% | 135,096 |
| Aug 5, 2024 | 1.70 | 1.71 | 1.59 | 1.70 | 1.70 | -2.86% | 436,883 |
| Aug 2, 2024 | 1.79 | 1.81 | 1.75 | 1.75 | 1.75 | -2.51% | 529,578 |
| Aug 1, 2024 | 1.82 | 1.84 | 1.77 | 1.80 | 1.80 | -2.71% | 304,609 |
| Jul 31, 2024 | 1.79 | 1.88 | 1.79 | 1.85 | 1.85 | 3.65% | 126,787 |
| Jul 30, 2024 | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | -1.66% | 195,183 |
| Jul 29, 2024 | 1.80 | 1.81 | 1.78 | 1.81 | 1.81 | 1.12% | 230,316 |
| Jul 26, 2024 | 1.81 | 1.84 | 1.78 | 1.79 | 1.79 | -1.65% | 213,201 |
| Jul 25, 2024 | 1.80 | 1.84 | 1.78 | 1.82 | 1.82 | -0.55% | 322,050 |
| Jul 24, 2024 | 1.85 | 1.88 | 1.81 | 1.83 | 1.83 | -0.27% | 212,152 |
| Jul 23, 2024 | 1.84 | 1.87 | 1.83 | 1.84 | 1.84 | -0.81% | 133,097 |
| Jul 22, 2024 | 1.88 | 1.88 | 1.82 | 1.85 | 1.85 | -1.60% | 345,360 |
| Jul 19, 2024 | 1.86 | 1.89 | 1.86 | 1.88 | 1.88 | -0.53% | 113,563 |
| Jul 18, 2024 | 1.94 | 1.94 | 1.88 | 1.89 | 1.89 | -2.58% | 193,930 |
| Jul 17, 2024 | 1.97 | 1.99 | 1.94 | 1.94 | 1.94 | -2.02% | 189,420 |
| Jul 16, 2024 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | 1.54% | 163,070 |
| Jul 15, 2024 | 1.94 | 1.99 | 1.92 | 1.95 | 1.95 | 1.04% | 251,695 |
| Jul 12, 2024 | 1.95 | 1.97 | 1.92 | 1.93 | 1.93 | -2.03% | 191,209 |
| Jul 11, 2024 | 1.88 | 1.99 | 1.88 | 1.97 | 1.97 | 5.91% | 676,432 |
| Jul 10, 2024 | 1.86 | 1.90 | 1.86 | 1.86 | 1.86 | - | 201,261 |
| Jul 9, 2024 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -1.06% | 137,154 |
| Jul 8, 2024 | 1.90 | 1.90 | 1.85 | 1.88 | 1.88 | -1.05% | 138,639 |
| Jul 5, 2024 | 1.88 | 1.91 | 1.86 | 1.90 | 1.90 | 1.60% | 300,484 |
| Jul 3, 2024 | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | 2.19% | 200,593 |
| Jul 2, 2024 | 1.78 | 1.84 | 1.78 | 1.83 | 1.83 | 3.39% | 135,843 |
| Jul 1, 2024 | 1.80 | 1.82 | 1.77 | 1.77 | 1.77 | -1.67% | 112,481 |
| Jun 28, 2024 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 144,262 |
| Jun 27, 2024 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 1.40% | 195,724 |
| Jun 26, 2024 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | -0.83% | 215,429 |
| Jun 25, 2024 | 1.80 | 1.81 | 1.77 | 1.80 | 1.80 | - | 317,758 |
| Jun 24, 2024 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.17% | 161,087 |
| Jun 21, 2024 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -2.65% | 283,816 |
| Jun 20, 2024 | 1.84 | 1.89 | 1.81 | 1.89 | 1.89 | 4.42% | 495,985 |
| Jun 18, 2024 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | -0.55% | 177,449 |
| Jun 17, 2024 | 1.80 | 1.82 | 1.78 | 1.82 | 1.82 | 0.55% | 350,477 |
| Jun 14, 2024 | 1.83 | 1.83 | 1.79 | 1.81 | 1.81 | -0.55% | 250,650 |
| Jun 13, 2024 | 1.87 | 1.88 | 1.80 | 1.82 | 1.82 | -2.67% | 341,021 |