EMX.V - EMX Royalty Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan. 07, 20201.96002.22001.96002.19002.190056,400
Jan. 06, 20202.12002.14002.02002.02002.020037,200
Jan. 03, 20202.18002.20002.08002.08002.080028,000
Jan. 02, 20202.15002.24002.15002.15002.150041,600
Dec. 31, 20192.20002.20002.13002.15002.150011,700
Dec. 30, 20192.08002.18002.08002.18002.180026,000
Dec. 27, 20192.01002.13002.01002.13002.130016,300
Dec. 24, 20191.97001.99001.97001.98001.980018,800
Dec. 23, 20191.99001.99001.93001.97001.970016,400
Dec. 20, 20192.00002.00001.93001.95001.950066,000
Dec. 19, 20192.00002.00001.97001.99001.99005,000
Dec. 18, 20192.12002.12001.92002.00002.000024,900
Dec. 17, 20191.97002.11001.96002.10002.100027,300
Dec. 16, 20191.99001.99001.96001.97001.970028,900
Dec. 13, 20191.99001.99001.99001.99001.99002,100
Dec. 12, 20192.00002.03001.99001.99001.990014,400
Dec. 11, 20191.91002.00001.91002.00002.000018,800
Dec. 10, 20191.90001.92001.90001.92001.92009,400
Dec. 09, 20191.82001.90001.82001.90001.90009,100
Dec. 06, 20191.87001.87001.83001.87001.870058,500
Dec. 05, 20191.92001.92001.92001.92001.9200300
Dec. 04, 20191.97001.97001.92001.92001.92006,400
Dec. 03, 20191.97001.98001.97001.98001.980086,000
Dec. 02, 20192.00002.00001.98001.98001.980016,600
Nov. 29, 20191.93001.99001.92001.99001.990041,800
Nov. 28, 20191.89001.94001.89001.93001.930017,100
Nov. 27, 20191.88001.90001.88001.90001.900038,600
Nov. 26, 20191.83001.85001.83001.85001.85003,500
Nov. 25, 20191.87001.88001.82001.85001.850027,500
Nov. 22, 20191.79001.86001.79001.82001.8200104,800
Nov. 21, 20191.83001.83001.83001.83001.83009,200
Nov. 20, 20191.83001.83001.81001.82001.82007,700
Nov. 19, 20191.82001.84001.80001.82001.820014,800
Nov. 18, 20191.82001.84001.81001.84001.840050,500
Nov. 15, 20191.76001.83001.76001.80001.800029,900
Nov. 14, 20191.80001.83001.80001.81001.810029,000
Nov. 13, 20191.84001.84001.80001.80001.80008,800
Nov. 12, 20191.78001.83001.77001.83001.83006,300
Nov. 11, 20191.80001.80001.77001.78001.780022,900
Nov. 08, 20191.85001.85001.84001.84001.84001,000
Nov. 07, 20191.81001.84001.78001.84001.84003,000
Nov. 06, 20191.80001.81001.76001.80001.800016,700
Nov. 05, 20191.79001.81001.79001.80001.800012,200
Nov. 04, 20191.75001.80001.75001.79001.79004,000
Nov. 01, 20191.80001.80001.80001.80001.8000500
Oct. 31, 20191.77001.82001.77001.82001.82001,200
Oct. 30, 20191.78001.78001.77001.77001.77002,600
Oct. 29, 20191.77001.78001.75001.76001.760018,900
Oct. 28, 20191.77001.77001.77001.77001.7700-
Oct. 25, 20191.80001.80001.76001.77001.770019,700
Oct. 24, 20191.85001.85001.80001.80001.80003,100
Oct. 23, 20191.80001.82001.80001.80001.80002,000
Oct. 22, 20191.85001.85001.80001.81001.8100153,200
Oct. 21, 20191.75001.85001.75001.85001.850012,300
Oct. 18, 20191.80001.80001.80001.80001.80001,000
Oct. 17, 20191.84001.84001.84001.84001.84001,200
Oct. 16, 20191.78001.78001.78001.78001.7800300
Oct. 15, 20191.75001.81001.75001.78001.78002,300
Oct. 11, 20191.80001.81001.80001.81001.8100200
Oct. 10, 20191.80001.83001.80001.83001.83002,000
Oct. 09, 20191.80001.80001.80001.80001.8000-
Oct. 08, 20191.80001.80001.80001.80001.800042,200
Oct. 07, 20191.87001.87001.79001.80001.800030,200
Oct. 04, 20191.86001.86001.86001.86001.8600-
Oct. 03, 20191.81001.86001.81001.86001.860024,500
Oct. 02, 20191.82001.83001.81001.81001.810012,100
Oct. 01, 20191.82001.83001.77001.77001.77003,700
Sep. 30, 20191.82001.82001.79001.80001.80003,200
Sep. 27, 20191.83001.84001.82001.84001.84006,800
Sep. 26, 20191.85001.86001.84001.84001.84005,200
Sep. 25, 20191.85001.86001.81001.81001.810018,200
Sep. 24, 20191.82001.85001.81001.83001.830042,900
Sep. 23, 20191.80001.84001.80001.82001.82003,800
Sep. 20, 20191.74001.74001.74001.74001.7400300
Sep. 19, 20191.80001.85001.80001.84001.84002,700
Sep. 18, 20191.80001.80001.80001.80001.8000-
Sep. 17, 20191.85001.85001.80001.80001.80001,800
Sep. 16, 20191.75001.87001.75001.83001.830015,600
Sep. 13, 20191.87001.87001.78001.82001.82001,700
Sep. 12, 20191.84001.84001.82001.83001.83001,400
Sep. 11, 20191.84001.84001.77001.83001.830034,300
Sep. 10, 20191.77001.84001.77001.84001.84002,700
Sep. 09, 20191.83001.83001.70001.76001.760074,200
Sep. 06, 20191.90001.90001.89001.89001.8900400
Sep. 05, 20191.85001.95001.75001.88001.880043,400
Sep. 04, 20191.98001.98001.94001.95001.95004,300
Sep. 03, 20191.92001.98001.92001.98001.980038,900
Aug. 30, 20191.85001.86001.85001.86001.860020,200
Aug. 29, 20191.86001.86001.82001.82001.82008,500
Aug. 28, 20191.84001.86001.83001.86001.860063,300
Aug. 27, 20191.80001.84001.80001.84001.840026,400
Aug. 26, 20191.84001.84001.80001.80001.80009,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...