EMX Royalty Corporation (EMX)
NYSEAMERICAN: EMX · Real-Time Price · USD
4.270
+0.200 (4.91%)
Sep 8, 2025, 10:48 AM - Market open
EMX Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | - | 1.47% | 99,932 |
| Sep 5, 2025 | 3.91 | 4.12 | 3.82 | 4.07 | 4.07 | 6.54% | 2,859,541 |
| Sep 4, 2025 | 3.89 | 3.89 | 3.76 | 3.82 | 3.82 | -2.05% | 1,038,517 |
| Sep 3, 2025 | 3.91 | 3.95 | 3.85 | 3.90 | 3.90 | 1.04% | 1,002,774 |
| Sep 2, 2025 | 3.70 | 3.88 | 3.65 | 3.86 | 3.86 | 5.75% | 1,399,271 |
| Aug 29, 2025 | 3.58 | 3.66 | 3.58 | 3.65 | 3.65 | 2.53% | 780,373 |
| Aug 28, 2025 | 3.48 | 3.58 | 3.42 | 3.56 | 3.56 | 2.59% | 491,474 |
| Aug 27, 2025 | 3.38 | 3.47 | 3.38 | 3.47 | 3.47 | 2.66% | 441,696 |
| Aug 26, 2025 | 3.32 | 3.43 | 3.30 | 3.38 | 3.38 | 1.50% | 525,221 |
| Aug 25, 2025 | 3.33 | 3.38 | 3.30 | 3.33 | 3.33 | - | 486,786 |
| Aug 22, 2025 | 3.13 | 3.33 | 3.07 | 3.33 | 3.33 | 7.07% | 701,246 |
| Aug 21, 2025 | 3.16 | 3.16 | 3.04 | 3.11 | 3.11 | -1.58% | 682,224 |
| Aug 20, 2025 | 3.17 | 3.25 | 3.16 | 3.16 | 3.16 | -0.32% | 529,821 |
| Aug 19, 2025 | 3.35 | 3.37 | 3.17 | 3.17 | 3.17 | -5.09% | 386,479 |
| Aug 18, 2025 | 3.34 | 3.34 | 3.27 | 3.34 | 3.34 | 0.60% | 226,523 |
| Aug 15, 2025 | 3.33 | 3.34 | 3.30 | 3.32 | 3.32 | -0.60% | 247,667 |
| Aug 14, 2025 | 3.31 | 3.34 | 3.27 | 3.34 | 3.34 | 0.91% | 419,776 |
| Aug 13, 2025 | 3.19 | 3.39 | 3.18 | 3.31 | 3.31 | 5.41% | 830,398 |
| Aug 12, 2025 | 3.09 | 3.15 | 3.05 | 3.14 | 3.14 | 2.28% | 187,448 |
| Aug 11, 2025 | 3.06 | 3.14 | 3.04 | 3.07 | 3.07 | -0.32% | 358,525 |
| Aug 8, 2025 | 3.03 | 3.15 | 3.01 | 3.08 | 3.08 | 1.99% | 571,370 |
| Aug 7, 2025 | 3.08 | 3.11 | 3.02 | 3.02 | 3.02 | -0.98% | 291,758 |
| 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 |