Canada markets closed

EMX Royalty Corporation (6E9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.2400+0.0400 (+1.82%)
At close: 6:58PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep. 25, 20202.24002.24002.24002.24002.2400150
Sep. 24, 20202.20002.20002.20002.20002.2000100
Sep. 23, 20202.30002.30002.24002.24002.24002,064
Sep. 22, 20202.28002.28002.28002.28002.2800-
Sep. 21, 20202.36002.36002.36002.36002.3600-
Sep. 18, 2020------
Sep. 17, 20202.50002.50002.50002.50002.5000-
Sep. 16, 20202.42002.50002.42002.50002.5000201
Sep. 15, 20202.38002.46002.38002.46002.4600275
Sep. 14, 20202.34002.34002.34002.34002.3400-
Sep. 11, 20202.36002.36002.36002.36002.3600300
Sep. 10, 20202.44002.44002.44002.44002.4400-
Sep. 09, 20202.44002.44002.44002.44002.4400-
Sep. 08, 20202.48002.48002.48002.48002.4800-
Sep. 07, 20202.48002.48002.48002.48002.4800-
Sep. 04, 20202.48002.48002.42002.46002.46001,081
Sep. 03, 20202.58002.58002.56002.56002.5600312
Sep. 02, 20202.40002.46002.40002.46002.46008,201
Sep. 01, 20202.42002.42002.42002.42002.4200-
Aug. 31, 20202.32002.32002.32002.32002.3200-
Aug. 28, 20202.32002.32002.32002.32002.320040
Aug. 27, 20202.36002.36002.36002.36002.3600-
Aug. 26, 20202.24002.36002.24002.36002.3600700
Aug. 25, 20202.32002.32002.32002.32002.3200-
Aug. 24, 20202.32002.32002.32002.32002.3200-
Aug. 21, 20202.32002.32002.32002.32002.3200-
Aug. 20, 20202.34002.34002.34002.34002.3400-
Aug. 19, 20202.38002.38002.38002.38002.3800-
Aug. 18, 20202.40002.40002.36002.36002.3600-
Aug. 17, 20202.24002.44002.24002.44002.44005,200
Aug. 14, 20202.34002.38002.34002.38002.380050
Aug. 13, 20202.34002.34002.34002.34002.3400-
Aug. 12, 20202.24002.28002.24002.28002.28004,000
Aug. 11, 20202.20002.36002.20002.20002.20001,000
Aug. 10, 20202.48002.48002.44002.44002.4400540
Aug. 07, 20202.48002.48002.48002.48002.4800-
Aug. 06, 20202.54002.64002.54002.64002.64004,000
Aug. 05, 20202.62002.66002.56002.56002.560014,700
Aug. 04, 20202.54002.54002.54002.54002.54005,000
Aug. 03, 20202.54002.58002.54002.56002.56004,900
Jul. 31, 20202.50002.50002.50002.50002.5000-
Jul. 30, 20202.62002.62002.52002.52002.5200350
Jul. 29, 20202.70002.70002.70002.70002.7000-
Jul. 28, 20202.62002.62002.62002.62002.62004,335
Jul. 27, 20202.36002.60002.36002.60002.60008,504
Jul. 24, 20202.52002.52002.40002.40002.400020,350
Jul. 23, 20202.58002.62002.58002.62002.620040
Jul. 22, 20202.66002.66002.66002.66002.6600-
Jul. 21, 20202.46002.58002.46002.58002.58005,675
Jul. 20, 2020------
Jul. 17, 20202.32002.32002.32002.32002.3200-
Jul. 16, 20202.40002.40002.40002.40002.40001,000
Jul. 15, 20202.44002.48002.44002.44002.440021,500
Jul. 14, 20202.38002.44002.26002.44002.44003,340
Jul. 13, 20202.52002.62002.52002.60002.60007,440
Jul. 10, 20202.46002.70002.46002.54002.54005,200
Jul. 09, 20202.38002.50002.26002.42002.420011,700
Jul. 08, 20202.06002.28002.06002.28002.28004,950
Jul. 07, 20201.99002.04001.99002.04002.04003,000
Jul. 06, 20201.94002.00001.94001.98001.98004,095
Jul. 03, 20201.95002.02001.95002.02002.02003,139
Jul. 02, 20201.93001.93001.93001.93001.9300-
Jul. 01, 20201.91001.96001.91001.92001.92001,600
Jun. 30, 20201.83001.90001.83001.90001.90001,500
Jun. 29, 20201.83001.89001.83001.87001.87005,800
Jun. 26, 20201.86001.94001.86001.94001.94001,600
Jun. 25, 20201.76001.85001.76001.85001.85002,900
Jun. 24, 20201.73001.73001.73001.73001.7300-
Jun. 23, 20201.71001.71001.71001.71001.7100-
Jun. 22, 20201.72001.76001.72001.75001.75002,500
Jun. 19, 20201.62001.70001.62001.70001.70004,000
Jun. 18, 20201.63001.65001.63001.65001.6500839
Jun. 17, 20201.61001.61001.61001.61001.6100-
Jun. 16, 20201.61001.66001.61001.66001.6600300
Jun. 15, 20201.57001.62001.54001.57001.5700350
Jun. 12, 20201.65001.65001.65001.65001.6500-
Jun. 11, 20201.77001.77001.77001.77001.7700-
Jun. 10, 20201.71001.71001.71001.71001.7100-
Jun. 09, 20201.74001.75001.74001.75001.75002,000
Jun. 08, 20201.72001.77001.72001.74001.74006,493
Jun. 05, 20201.71001.71001.65001.66001.66004,750
Jun. 04, 20201.51001.73001.51001.73001.7300900
Jun. 03, 20201.55001.55001.50001.50001.50003,300
Jun. 02, 20201.61001.66001.60001.63001.63008,850
May 29, 20201.50001.60001.50001.54001.54002,200
May 28, 20201.53001.53001.53001.53001.5300-
May 27, 20201.54001.54001.50001.50001.5000400
May 26, 20201.56001.56001.56001.56001.5600-
May 25, 20201.55001.55001.55001.55001.5500-
May 22, 20201.55001.55001.55001.55001.5500-
May 21, 20201.61001.61001.61001.61001.6100-
May 20, 20201.60001.60001.58001.58001.58004,000
May 19, 20201.62001.62001.62001.62001.6200-
May 18, 20201.60001.75001.60001.73001.7300900
May 15, 20201.57001.67001.57001.67001.67005,000
May 14, 20201.55001.56001.55001.55001.55005,400
May 13, 20201.65001.65001.65001.65001.6500-
May 12, 20201.65001.65001.65001.65001.6500-
May 11, 20201.65001.75001.65001.75001.7500300
May 08, 20201.66001.71001.66001.68001.68005,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...