EMX.V - EMX Royalty Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20202.33002.46002.33002.46002.460017,600
May 28, 20202.37002.39002.31002.33002.330053,000
May 27, 20202.33002.37002.33002.35002.35005,600
May 26, 20202.50002.50002.35002.35002.350020,800
May 25, 20202.44002.50002.42002.46002.460012,300
May 22, 20202.45002.48002.39002.40002.40006,500
May 21, 20202.40002.43002.37002.40002.400013,600
May 20, 20202.47002.47002.32002.47002.470016,600
May 19, 20202.48002.50002.44002.45002.450012,700
May 15, 20202.33002.50002.33002.50002.500040,300
May 14, 20202.32002.41002.20002.41002.410023,700
May 13, 20202.47002.48002.35002.36002.360017,900
May 12, 20202.53002.55002.50002.50002.500028,600
May 11, 20202.57002.60002.53002.55002.550019,600
May 08, 20202.60002.60002.53002.60002.60009,400
May 07, 20202.46002.70002.45002.60002.600090,900
May 06, 20202.48002.49002.45002.45002.450016,600
May 05, 20202.46002.50002.43002.50002.500019,600
May 04, 20202.50002.50002.43002.45002.450016,000
May 01, 20202.48002.48002.40002.48002.48005,600
Apr. 30, 20202.45002.48002.40002.45002.450028,500
Apr. 29, 20202.42002.45002.39002.45002.450024,300
Apr. 28, 20202.41002.42002.40002.42002.42008,200
Apr. 27, 20202.44002.44002.30002.42002.420032,600
Apr. 24, 20202.54002.54002.40002.44002.440011,100
Apr. 23, 20202.50002.59002.47002.53002.530049,700
Apr. 22, 20202.36002.50002.35002.50002.500059,700
Apr. 21, 20202.54002.54002.34002.38002.380016,500
Apr. 20, 20202.30002.55002.25002.45002.450027,200
Apr. 17, 20202.55002.56002.36002.39002.390014,100
Apr. 16, 20202.51002.60002.50002.52002.520016,100
Apr. 15, 20202.51002.55002.46002.53002.530012,200
Apr. 14, 20202.50002.60002.29002.60002.600017,800
Apr. 13, 20202.25002.31002.12002.22002.220020,000
Apr. 09, 20202.09002.30002.09002.20002.200041,100
Apr. 08, 20201.99002.10001.99002.06002.060011,100
Apr. 07, 20202.05002.05001.99001.99001.99009,300
Apr. 06, 20201.96001.99001.95001.96001.960033,400
Apr. 03, 20201.87001.95001.84001.86001.86007,600
Apr. 02, 20201.88001.92001.86001.92001.920012,500
Apr. 01, 20201.90001.92001.84001.84001.84004,000
Mar. 31, 20201.90001.98001.89001.90001.90009,300
Mar. 30, 20201.97001.98001.93001.93001.93007,900
Mar. 27, 20202.10002.10001.98001.98001.980028,900
Mar. 26, 20202.15002.15002.07002.09002.09009,800
Mar. 25, 20202.10002.20002.02002.06002.060018,200
Mar. 24, 20201.90002.09001.90002.08002.080057,300
Mar. 23, 20201.73001.85001.73001.85001.850024,200
Mar. 20, 20201.81001.90001.79001.79001.790018,700
Mar. 19, 20201.75001.93001.75001.93001.930019,400
Mar. 18, 20201.83002.00001.78001.85001.850020,800
Mar. 17, 20201.82002.10001.79001.90001.900019,900
Mar. 16, 20201.65001.95001.62001.77001.770031,200
Mar. 13, 20201.70001.86001.69001.72001.720049,100
Mar. 12, 20201.55001.80001.54001.70001.700041,300
Mar. 11, 20201.92002.00001.80001.85001.850020,600
Mar. 10, 20201.86002.09001.86001.89001.890064,900
Mar. 09, 20202.15002.16001.94001.94001.940053,200
Mar. 06, 20202.48002.48002.15002.18002.18009,500
Mar. 05, 20202.16002.28002.15002.28002.280012,800
Mar. 04, 20202.13002.25002.13002.16002.160010,700
Mar. 03, 20202.22002.39002.20002.20002.200046,500
Mar. 02, 20202.01002.23002.01002.20002.200057,600
Feb. 28, 20202.15002.15001.85002.13002.1300117,500
Feb. 27, 20202.20002.42002.16002.19002.190061,500
Feb. 26, 20202.38002.42002.22002.33002.330063,200
Feb. 25, 20202.49002.49002.35002.38002.380055,900
Feb. 24, 20202.60002.61002.37002.45002.450042,200
Feb. 21, 20202.63002.65002.58002.58002.580015,200
Feb. 20, 20202.68002.68002.60002.63002.630040,400
Feb. 19, 20202.55002.66002.55002.64002.640044,600
Feb. 18, 20202.60002.66002.58002.60002.6000101,500
Feb. 14, 20202.55002.60002.55002.58002.580027,500
Feb. 13, 20202.65002.66002.56002.58002.580023,300
Feb. 12, 20202.67002.67002.64002.65002.650018,000
Feb. 11, 20202.60002.68002.54002.63002.630052,600
Feb. 10, 20202.55002.59002.55002.58002.580015,100
Feb. 07, 20202.65002.67002.51002.55002.550044,700
Feb. 06, 20202.70002.70002.60002.65002.650034,900
Feb. 05, 20202.64002.70002.63002.66002.66006,300
Feb. 04, 20202.77002.77002.55002.64002.640024,900
Feb. 03, 20202.70002.75002.64002.68002.680055,600
Jan. 31, 20202.65002.70002.57002.70002.700086,900
Jan. 30, 20202.50002.61002.50002.60002.600041,700
Jan. 29, 20202.43002.50002.40002.50002.500058,000
Jan. 28, 20202.43002.43002.36002.38002.380015,600
Jan. 27, 20202.50002.50002.39002.43002.430028,000
Jan. 24, 20202.60002.60002.45002.50002.500040,200
Jan. 23, 20202.45002.65002.45002.54002.540066,200
Jan. 22, 20202.31002.45002.31002.45002.450056,300
Jan. 21, 20202.29002.32002.26002.32002.320055,000
Jan. 20, 20202.23002.29002.20002.22002.220027,000
Jan. 17, 20202.18002.20002.17002.18002.180019,400
Jan. 16, 20202.19002.20002.18002.19002.190032,200
Jan. 15, 20202.20002.20002.18002.19002.19009,800
Jan. 14, 20202.19002.19002.11002.11002.110024,200
Jan. 13, 20202.12002.19002.11002.19002.190032,000
Jan. 10, 20202.09002.12002.04002.12002.120059,300
Jan. 09, 20202.10002.10002.08002.08002.080013,900
Jan. 08, 20202.21002.21002.13002.13002.130031,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...