EMX Royalty Corporation (EMX)
NYSEAMERICAN: EMX · Real-Time Price · USD
2.050
-0.060 (-2.84%)
At close: Mar 28, 2025, 4:00 PM
2.060
+0.010 (0.49%)
After-hours: Mar 28, 2025, 5:29 PM EST
EMX Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 1.84 | 1.89 | 1.84 | 1.88 | 1.88 | 1.90% | 493,508 |
| Feb 11, 2025 | 1.89 | 1.89 | 1.84 | 1.85 | 1.85 | -2.38% | 248,203 |
| Feb 10, 2025 | 1.88 | 1.90 | 1.86 | 1.89 | 1.89 | 1.34% | 271,736 |
| Feb 7, 2025 | 1.85 | 1.91 | 1.85 | 1.87 | 1.87 | 1.36% | 560,367 |
| Feb 6, 2025 | 1.84 | 1.86 | 1.81 | 1.84 | 1.84 | -0.54% | 307,473 |
| Feb 5, 2025 | 1.82 | 1.86 | 1.81 | 1.85 | 1.85 | 1.65% | 497,572 |
| Feb 4, 2025 | 1.79 | 1.83 | 1.76 | 1.82 | 1.82 | 2.25% | 224,607 |
| Feb 3, 2025 | 1.75 | 1.79 | 1.72 | 1.78 | 1.78 | 1.14% | 362,489 |
| Jan 31, 2025 | 1.77 | 1.79 | 1.73 | 1.76 | 1.76 | - | 350,399 |
| Jan 30, 2025 | 1.69 | 1.76 | 1.69 | 1.76 | 1.76 | 5.39% | 387,620 |
| Jan 29, 2025 | 1.70 | 1.72 | 1.67 | 1.67 | 1.67 | -1.76% | 260,144 |
| Jan 28, 2025 | 1.70 | 1.73 | 1.68 | 1.70 | 1.70 | 0.59% | 278,879 |
| Jan 27, 2025 | 1.67 | 1.70 | 1.65 | 1.69 | 1.69 | - | 571,566 |
| Jan 24, 2025 | 1.71 | 1.72 | 1.69 | 1.69 | 1.69 | -1.17% | 313,016 |
| Jan 23, 2025 | 1.70 | 1.73 | 1.69 | 1.71 | 1.71 | -0.58% | 327,440 |
| Jan 22, 2025 | 1.72 | 1.74 | 1.68 | 1.72 | 1.72 | - | 350,932 |
| Jan 21, 2025 | 1.71 | 1.74 | 1.68 | 1.72 | 1.72 | 1.18% | 592,176 |
| Jan 17, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 294,059 |
| Jan 16, 2025 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -1.74% | 367,229 |