Canada markets closed

EMX Royalty Corporation (EMX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
3.5800-0.0500 (-1.38%)
At close: 3:24PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 20203.56003.64003.56003.58003.580024,220
Sep. 21, 20203.61003.63003.52003.63003.630053,600
Sep. 18, 20203.81003.86003.74003.79003.790025,200
Sep. 17, 20203.90003.91003.75003.81003.810026,100
Sep. 16, 20203.90004.00003.85003.90003.900041,700
Sep. 15, 20203.85003.88003.75003.82003.820011,800
Sep. 14, 20203.75003.94003.70003.80003.80009,100
Sep. 11, 20203.70003.75003.66003.68003.68005,300
Sep. 10, 20203.95003.96003.76003.78003.780011,400
Sep. 09, 20204.00004.00003.83003.84003.84007,100
Sep. 08, 20203.78003.94003.70003.83003.830021,200
Sep. 04, 20203.86003.87003.70003.86003.860011,500
Sep. 03, 20203.91004.00003.77003.90003.900016,700
Sep. 02, 20203.77004.00003.68004.00004.000012,500
Sep. 01, 20203.96003.97003.74003.77003.770031,900
Aug. 31, 20203.75003.88003.70003.88003.88005,500
Aug. 28, 20203.66003.72003.61003.71003.71005,700
Aug. 27, 20203.85003.85003.55003.55003.550019,500
Aug. 26, 20203.54003.79003.54003.75003.750015,900
Aug. 25, 20203.60003.60003.51003.56003.560010,600
Aug. 24, 20203.70003.75003.61003.61003.610026,600
Aug. 21, 20203.70003.70003.58003.69003.69002,900
Aug. 20, 20203.70003.70003.52003.68003.680019,100
Aug. 19, 20203.80003.81003.68003.70003.700021,400
Aug. 18, 20203.91003.94003.67003.80003.800016,400
Aug. 17, 20203.58003.85003.58003.80003.800067,000
Aug. 14, 20203.65003.67003.55003.56003.560013,900
Aug. 13, 20203.94003.94003.54003.65003.650029,500
Aug. 12, 20203.54003.76003.53003.66003.660029,700
Aug. 11, 20203.60003.60003.39003.53003.530054,900
Aug. 10, 20203.80003.93003.61003.61003.610050,200
Aug. 07, 20204.00004.00003.75003.85003.850038,100
Aug. 06, 20204.05004.05003.87003.93003.930035,300
Aug. 05, 20204.09004.15003.99004.05004.050080,700
Aug. 04, 20204.05004.14003.97004.08004.080023,400
Jul. 31, 20204.17004.17003.98004.05004.050029,400
Jul. 30, 20204.01004.07003.95004.03004.030014,100
Jul. 29, 20204.40004.40004.09004.12004.120035,300
Jul. 28, 20204.20004.32004.13004.31004.310078,200
Jul. 27, 20204.00004.18003.75004.18004.180045,900
Jul. 24, 20203.88003.88003.66003.70003.700059,300
Jul. 23, 20204.10004.15003.69003.87003.870068,200
Jul. 22, 20204.25004.40004.03004.03004.030047,300
Jul. 21, 20203.91004.17003.91004.17004.170060,600
Jul. 20, 20203.82003.90003.66003.88003.880031,700
Jul. 17, 20203.80003.80003.62003.66003.660073,600
Jul. 16, 20203.72003.82003.60003.63003.630025,500
Jul. 15, 20204.02004.02003.68003.72003.720091,900
Jul. 14, 20203.52003.84003.33003.80003.800047,100
Jul. 13, 20204.07004.07003.45003.50003.500063,200
Jul. 10, 20203.87004.05003.84003.91003.9100112,400
Jul. 09, 20203.75003.85003.70003.83003.8300121,100
Jul. 08, 20203.35003.60003.34003.60003.6000102,800
Jul. 07, 20203.19003.25003.07003.22003.220039,900
Jul. 06, 20203.09003.11002.96003.06003.060036,600
Jul. 03, 20203.02003.15003.02003.08003.080027,600
Jul. 02, 20202.95003.05002.95003.03003.030054,800
Jun. 30, 20202.85002.95002.85002.95002.950018,300
Jun. 29, 20202.87002.88002.80002.84002.840014,600
Jun. 26, 20202.95002.95002.80002.87002.870028,900
Jun. 25, 20202.78002.90002.78002.90002.900031,700
Jun. 24, 20202.63002.76002.63002.76002.760030,700
Jun. 23, 20202.65002.72002.58002.70002.700064,000
Jun. 22, 20202.74002.74002.63002.65002.650022,600
Jun. 19, 20202.53002.66002.53002.64002.640019,700
Jun. 18, 20202.50002.50002.47002.50002.500021,200
Jun. 17, 20202.50002.54002.48002.49002.490016,800
Jun. 16, 20202.50002.50002.46002.50002.50004,200
Jun. 15, 20202.41002.52002.41002.50002.500016,700
Jun. 12, 20202.51002.60002.43002.44002.440010,000
Jun. 11, 20202.75002.75002.56002.57002.570028,600
Jun. 10, 20202.64002.72002.63002.72002.720019,500
Jun. 09, 20202.70002.75002.62002.62002.620028,400
Jun. 08, 20202.69002.70002.58002.70002.700035,400
Jun. 05, 20202.50002.60002.45002.60002.600017,600
Jun. 04, 20202.40002.63002.34002.49002.490096,300
Jun. 03, 20202.37002.37002.30002.34002.340029,300
Jun. 02, 20202.42002.48002.36002.37002.370021,600
Jun. 01, 20202.46002.54002.46002.49002.490036,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...