Canada markets closed

EMX Royalty Corporation (EMX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.4700-0.0500 (-1.98%)
At close: 03:57PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20242.56002.56002.47002.47002.470014,275
Apr 30, 20242.60002.62002.50002.52002.520020,300
Apr 29, 20242.68002.68002.62002.62002.620020,100
Apr 26, 20242.64002.64002.62002.62002.62005,500
Apr 25, 20242.61002.62002.60002.61002.61006,700
Apr 24, 20242.58002.62002.57002.59002.590020,600
Apr 23, 20242.57002.63002.57002.59002.590020,100
Apr 22, 20242.69002.69002.62002.62002.62006,700
Apr 19, 20242.72002.72002.67002.68002.680010,200
Apr 18, 20242.65002.70002.65002.68002.680012,000
Apr 17, 20242.63002.70002.60002.62002.620021,000
Apr 16, 20242.57002.72002.57002.66002.660046,700
Apr 15, 20242.67002.74002.62002.74002.740020,300
Apr 12, 20242.78002.89002.62002.67002.6700104,200
Apr 11, 20242.70002.81002.69002.80002.800077,800
Apr 10, 20242.66002.68002.62002.66002.660067,800
Apr 09, 20242.65002.67002.62002.66002.660099,300
Apr 08, 20242.66002.69002.54002.60002.600052,500
Apr 05, 20242.55002.70002.55002.64002.6400106,000
Apr 04, 20242.55002.58002.50002.54002.540049,800
Apr 03, 20242.48002.55002.48002.55002.5500110,000
Apr 02, 20242.49002.52002.48002.48002.480027,200
Apr 01, 20242.39002.52002.39002.51002.510034,100
Mar 28, 20242.34002.40002.31002.34002.340025,200
Mar 27, 20242.37002.37002.33002.36002.36004,800
Mar 26, 20242.41002.44002.33002.34002.340010,200
Mar 25, 20242.32002.35002.31002.31002.310014,000
Mar 22, 20242.34002.37002.30002.32002.32009,500
Mar 21, 20242.37002.41002.31002.34002.340029,800
Mar 20, 20242.34002.39002.32002.39002.39004,700
Mar 19, 20242.32002.34002.30002.30002.300010,600
Mar 18, 20242.34002.36002.30002.31002.310010,500
Mar 15, 20242.25002.33002.23002.33002.330038,000
Mar 14, 20242.30002.30002.23002.23002.230014,300
Mar 13, 20242.31002.36002.30002.35002.350028,500
Mar 12, 20242.42002.42002.31002.31002.310015,300
Mar 11, 20242.35002.42002.32002.40002.400057,900
Mar 08, 20242.32002.36002.31002.34002.340021,200
Mar 07, 20242.36002.36002.31002.32002.320016,700
Mar 06, 20242.27002.33002.27002.32002.320017,100
Mar 05, 20242.34002.35002.24002.26002.260042,300
Mar 04, 20242.26002.38002.25002.32002.320049,100
Mar 01, 20242.02002.20002.02002.18002.180097,200
Feb 29, 20242.06002.06002.01002.02002.020026,100
Feb 28, 20242.04002.04002.00002.02002.020015,000
Feb 27, 20242.04002.04001.99002.02002.020053,100
Feb 26, 20242.03002.06002.01002.01002.010016,100
Feb 23, 20242.03002.07002.03002.07002.070013,100
Feb 22, 20242.01002.03001.99002.03002.030032,600
Feb 21, 20242.03002.04001.99002.01002.010041,500
Feb 20, 20242.00002.02001.99002.00002.000032,400
Feb 16, 20242.00002.00002.00002.00002.000012,200
Feb 15, 20241.94002.00001.94001.97001.970018,400
Feb 14, 20241.95001.98001.93001.96001.960018,800
Feb 13, 20242.00002.00001.95001.96001.960029,500
Feb 12, 20241.97002.00001.96002.00002.000024,500
Feb 09, 20242.01002.01001.97001.97001.970027,200
Feb 08, 20242.07002.07002.00002.01002.010016,900
Feb 07, 20242.02002.09002.00002.07002.070043,500
Feb 06, 20241.99001.99001.94001.96001.960029,300
Feb 05, 20242.01002.02001.91001.96001.960059,100
Feb 02, 20242.01002.03002.00002.00002.000010,600
Feb 01, 20241.96002.04001.96002.00002.000014,300
Jan 31, 20242.02002.02001.96002.00002.000046,300
Jan 30, 20242.01002.03001.96001.96001.960044,300
Jan 29, 20242.05002.05002.01002.02002.02008,100
Jan 26, 20242.05002.05002.04002.04002.04003,300
Jan 25, 20242.05002.06002.03002.03002.030011,300
Jan 24, 20242.06002.07002.03002.03002.03006,100
Jan 23, 20242.02002.06002.02002.05002.050029,600
Jan 22, 20242.01002.02002.00002.02002.02003,400
Jan 19, 20242.10002.10002.00002.01002.01007,300
Jan 18, 20242.02002.04002.01002.01002.010024,700
Jan 17, 20242.12002.12001.99002.00002.0000117,700
Jan 16, 20242.09002.12002.09002.10002.100011,200
Jan 15, 20242.10002.11002.10002.11002.11004,300
Jan 12, 20242.10002.11002.09002.09002.09009,700
Jan 11, 20242.11002.11002.09002.10002.10004,500
Jan 10, 20242.15002.15002.09002.10002.100013,200
Jan 09, 20242.10002.12002.10002.12002.12007,800
Jan 08, 20242.11002.13002.07002.07002.07009,500
Jan 05, 20242.11002.13002.05002.13002.130037,300
Jan 04, 20242.15002.15002.12002.12002.12008,300
Jan 03, 20242.13002.14002.10002.13002.13009,500
Jan 02, 20242.17002.17002.12002.13002.130014,800
Dec 29, 20232.14002.15002.11002.13002.130018,600
Dec 28, 20232.17002.20002.12002.14002.140070,400
Dec 27, 20232.19002.21002.14002.17002.170030,300
Dec 22, 20232.15002.22002.15002.19002.190017,700
Dec 21, 20232.18002.18002.13002.14002.140064,000
Dec 20, 20232.23002.23002.14002.14002.1400112,800
Dec 19, 20232.20002.29002.20002.27002.270022,300
Dec 18, 20232.21002.21002.18002.21002.210026,400
Dec 15, 20232.22002.24002.21002.21002.210036,600
Dec 14, 20232.25002.26002.22002.22002.220058,500
Dec 13, 20232.21002.23002.18002.23002.230042,800
Dec 12, 20232.27002.27002.20002.20002.200024,200
Dec 11, 20232.27002.30002.27002.29002.290021,700
Dec 08, 20232.30002.30002.30002.30002.30004,200
Dec 07, 20232.27002.32002.27002.31002.31002,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...