Canada markets closed

EMX Royalty Corporation (EMX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.7000+0.1500 (+5.88%)
At close: 03:58PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20222.50002.74002.50002.70002.700059,000
Dec 01, 20222.45002.55002.45002.55002.550017,500
Nov 30, 20222.38002.42002.35002.42002.420017,800
Nov 29, 20222.50002.50002.38002.39002.390012,600
Nov 28, 20222.39002.43002.35002.37002.370014,100
Nov 25, 20222.40002.40002.39002.40002.40005,400
Nov 24, 20222.45002.45002.44002.45002.45003,900
Nov 23, 20222.47002.47002.37002.40002.40008,500
Nov 22, 20222.38002.43002.37002.42002.420012,500
Nov 21, 20222.45002.49002.39002.40002.400037,700
Nov 18, 20222.47002.47002.43002.43002.43001,800
Nov 17, 20222.44002.47002.44002.45002.45009,000
Nov 16, 20222.47002.48002.44002.44002.44006,000
Nov 15, 20222.50002.50002.44002.46002.460017,600
Nov 14, 20222.57002.60002.50002.52002.52007,700
Nov 11, 20222.56002.63002.52002.52002.52005,200
Nov 10, 20222.40002.62002.40002.61002.610056,500
Nov 09, 20222.52002.52002.45002.47002.47005,500
Nov 08, 20222.46002.59002.42002.56002.560048,400
Nov 07, 20222.52002.52002.45002.48002.48009,000
Nov 04, 20222.50002.52002.39002.52002.520047,700
Nov 03, 20222.35002.40002.34002.40002.400010,000
Nov 02, 20222.40002.40002.38002.39002.390013,700
Nov 01, 20222.45002.48002.37002.37002.370057,500
Oct 31, 20222.37002.40002.37002.39002.39004,000
Oct 28, 20222.38002.43002.38002.41002.41002,100
Oct 27, 20222.45002.45002.39002.39002.39004,900
Oct 26, 20222.45002.45002.40002.43002.430013,000
Oct 25, 20222.48002.48002.41002.41002.41005,000
Oct 24, 20222.50002.50002.40002.48002.480016,700
Oct 21, 20222.45002.54002.37002.50002.500015,800
Oct 20, 20222.30002.35002.30002.35002.35006,700
Oct 19, 20222.35002.35002.32002.32002.32004,700
Oct 18, 20222.42002.42002.33002.35002.35006,500
Oct 17, 20222.46002.46002.35002.39002.39004,300
Oct 14, 20222.47002.47002.35002.37002.37004,300
Oct 13, 20222.46002.58002.38002.38002.380036,400
Oct 12, 20222.45002.46002.45002.46002.4600500
Oct 11, 20222.44002.59002.44002.45002.450017,600
Oct 07, 20222.60002.60002.48002.49002.490010,800
Oct 06, 20222.66002.68002.63002.63002.63008,700
Oct 05, 20222.69002.69002.64002.66002.660031,300
Oct 04, 20222.68002.71002.64002.64002.640019,400
Oct 03, 20222.67002.68002.60002.68002.680026,300
Sept 30, 20222.49002.63002.49002.60002.600033,200
Sept 29, 20222.31002.51002.31002.51002.510014,500
Sept 28, 20222.25002.39002.25002.35002.35006,900
Sept 27, 20222.20002.22002.20002.21002.21002,800
Sept 26, 20222.23002.29002.18002.18002.18006,100
Sept 23, 20222.35002.35002.20002.22002.220035,700
Sept 22, 20222.43002.43002.40002.40002.4000700
Sept 21, 20222.45002.48002.30002.48002.480035,600
Sept 20, 20222.49002.49002.49002.49002.4900100
Sept 19, 20222.55002.55002.44002.44002.4400300
Sept 16, 20222.47002.51002.43002.51002.510034,700
Sept 15, 20222.56002.56002.46002.46002.460033,300
Sept 14, 20222.54002.60002.54002.60002.600039,900
Sept 13, 20222.43002.51002.41002.48002.48005,100
Sept 12, 20222.49002.50002.40002.44002.440013,300
Sept 09, 20222.49002.49002.43002.44002.440011,200
Sept 08, 20222.50002.50002.43002.43002.430021,600
Sept 07, 20222.42002.50002.42002.50002.50005,300
Sept 06, 20222.35002.41002.35002.41002.41002,500
Sept 02, 20222.43002.43002.43002.43002.4300100
Sept 01, 20222.36002.43002.36002.43002.43002,400
Aug 31, 20222.38002.38002.36002.38002.380012,000
Aug 30, 20222.36002.38002.35002.35002.350013,400
Aug 29, 20222.41002.41002.36002.36002.360011,600
Aug 26, 20222.43002.45002.43002.45002.45001,300
Aug 25, 20222.54002.54002.42002.43002.430012,200
Aug 24, 20222.48002.55002.48002.55002.55004,500
Aug 23, 20222.48002.53002.48002.53002.53001,600
Aug 22, 20222.48002.48002.48002.48002.4800200
Aug 19, 20222.47002.47002.39002.39002.39008,600
Aug 18, 20222.52002.52002.45002.45002.45002,300
Aug 17, 20222.63002.63002.50002.56002.560015,800
Aug 16, 20222.63002.70002.62002.64002.640010,300
Aug 15, 20222.63002.65002.58002.60002.600018,100
Aug 12, 20222.60002.65002.57002.65002.650024,400
Aug 11, 20222.57002.69002.57002.60002.600016,500
Aug 10, 20222.52002.68002.52002.57002.570075,300
Aug 09, 20222.46002.60002.46002.55002.550063,500
Aug 08, 20222.41002.45002.41002.45002.450034,700
Aug 05, 20222.36002.45002.36002.45002.45009,900
Aug 04, 20222.38002.40002.38002.40002.40001,200
Aug 03, 20222.36002.36002.32002.35002.35004,500
Aug 02, 20222.45002.45002.39002.39002.390023,000
Jul 29, 20222.45002.45002.42002.45002.450026,800
Jul 28, 20222.40002.45002.38002.45002.450055,600
Jul 27, 20222.30002.32002.30002.32002.32001,200
Jul 26, 20222.33002.34002.31002.31002.31003,100
Jul 25, 20222.45002.45002.33002.33002.33006,600
Jul 22, 20222.45002.45002.40002.42002.42001,300
Jul 21, 20222.45002.45002.40002.43002.43007,500
Jul 20, 20222.38002.45002.38002.45002.45005,800
Jul 19, 20222.45002.45002.43002.45002.450016,400
Jul 18, 20222.42002.45002.41002.45002.450018,900
Jul 15, 20222.42002.42002.42002.42002.420034,300
Jul 14, 20222.32002.42002.32002.42002.420054,000
Jul 13, 20222.38002.42002.36002.40002.400039,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...