Canada markets open in 5 hours 23 minutes

EMX Royalty Corporation (EMX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.3700-0.0500 (-2.07%)
At close: 03:59PM EDT
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 20242.42002.42002.37002.37002.37008,000
Oct 07, 20242.41002.44002.41002.42002.420022,200
Oct 04, 20242.37002.45002.36002.40002.400018,700
Oct 03, 20242.40002.42002.36002.37002.370042,000
Oct 02, 20242.40002.46002.40002.40002.40007,000
Oct 01, 20242.44002.44002.41002.41002.41005,700
Sept 30, 20242.40002.41002.38002.41002.41009,700
Sept 27, 20242.53002.53002.43002.43002.430013,300
Sept 26, 20242.52002.57002.51002.51002.51009,600
Sept 25, 20242.50002.52002.50002.52002.52004,200
Sept 24, 20242.50002.53002.47002.50002.500018,000
Sept 23, 20242.49002.51002.44002.44002.440016,600
Sept 20, 20242.53002.55002.49002.49002.49007,100
Sept 19, 20242.52002.52002.47002.49002.490012,100
Sept 18, 20242.44002.52002.42002.44002.440011,100
Sept 17, 20242.45002.45002.42002.44002.44002,900
Sept 16, 20242.45002.47002.42002.42002.42008,200
Sept 13, 20242.38002.54002.37002.46002.460048,400
Sept 12, 20242.23002.38002.23002.34002.340030,100
Sept 11, 20242.20002.26002.19002.23002.230027,600
Sept 10, 20242.20002.20002.19002.20002.200010,600
Sept 09, 20242.16002.20002.16002.19002.190021,100
Sept 06, 20242.18002.18002.17002.18002.180018,000
Sept 05, 20242.18002.21002.17002.17002.170020,600
Sept 04, 20242.20002.23002.17002.17002.170015,300
Sept 03, 20242.27002.27002.16002.18002.180022,500
Aug 30, 20242.27002.30002.26002.27002.27006,400
Aug 29, 20242.32002.34002.29002.30002.300033,000
Aug 28, 20242.33002.33002.28002.30002.30004,400
Aug 27, 20242.35002.35002.30002.34002.340086,700
Aug 26, 20242.34002.38002.33002.33002.330013,900
Aug 23, 20242.38002.41002.37002.38002.380021,000
Aug 22, 20242.44002.44002.39002.39002.390025,300
Aug 21, 20242.42002.43002.40002.42002.420031,200
Aug 20, 20242.45002.45002.42002.43002.430012,100
Aug 19, 20242.33002.49002.33002.45002.450081,100
Aug 16, 20242.31002.33002.29002.31002.310023,600
Aug 15, 20242.29002.32002.28002.31002.31009,400
Aug 14, 20242.28002.28002.26002.26002.260011,200
Aug 13, 20242.32002.34002.25002.25002.250026,000
Aug 12, 20242.33002.37002.30002.37002.37009,700
Aug 09, 20242.28002.34002.28002.32002.32008,700
Aug 08, 20242.32002.35002.21002.31002.310027,900
Aug 07, 20242.35002.35002.25002.25002.25005,400
Aug 06, 20242.40002.41002.35002.35002.350020,100
Aug 02, 20242.43002.51002.43002.43002.430018,200
Aug 01, 20242.49002.52002.48002.48002.48007,400
Jul 31, 20242.52002.55002.50002.50002.50001,900
Jul 30, 20242.49002.49002.45002.45002.45003,500
Jul 29, 20242.47002.50002.47002.50002.50003,000
Jul 26, 20242.51002.51002.47002.47002.47007,400
Jul 25, 20242.51002.52002.45002.51002.510021,800
Jul 24, 20242.54002.58002.50002.50002.50009,200
Jul 23, 20242.56002.56002.52002.52002.52008,500
Jul 22, 20242.58002.58002.52002.52002.520014,700
Jul 19, 20242.54002.58002.54002.58002.580011,000
Jul 18, 20242.64002.64002.58002.58002.580018,000
Jul 17, 20242.71002.71002.65002.65002.650010,500
Jul 16, 20242.66002.70002.66002.70002.70007,400
Jul 15, 20242.64002.70002.64002.65002.65006,000
Jul 12, 20242.63002.67002.61002.62002.620019,700
Jul 11, 20242.63002.70002.61002.68002.680017,500
Jul 10, 20242.60002.60002.53002.56002.56008,200
Jul 09, 20242.59002.59002.55002.55002.55003,700
Jul 08, 20242.55002.55002.53002.55002.55008,400
Jul 05, 20242.60002.60002.55002.55002.550018,300
Jul 04, 20242.57002.57002.55002.55002.55003,500
Jul 03, 20242.55002.57002.50002.50002.500029,200
Jul 02, 20242.52002.52002.45002.50002.500014,000
Jun 28, 20242.49002.49002.45002.47002.47002,900
Jun 27, 20242.44002.46002.44002.45002.450021,600
Jun 26, 20242.44002.46002.40002.44002.440016,400
Jun 25, 20242.45002.46002.42002.45002.450022,200
Jun 24, 20242.50002.51002.46002.47002.470010,200
Jun 21, 20242.54002.54002.47002.47002.470010,200
Jun 20, 20242.50002.57002.49002.57002.570026,400
Jun 19, 20242.43002.44002.43002.44002.4400500
Jun 18, 20242.43002.49002.43002.47002.47006,700
Jun 17, 20242.44002.48002.44002.47002.470012,500
Jun 14, 20242.44002.50002.44002.50002.500029,400
Jun 13, 20242.56002.56002.48002.48002.480011,800
Jun 12, 20242.52002.62002.52002.62002.6200110,700
Jun 11, 20242.53002.53002.48002.50002.50007,100
Jun 10, 20242.48002.52002.48002.50002.500033,400
Jun 07, 20242.55002.55002.52002.53002.530012,500
Jun 06, 20242.56002.60002.56002.59002.590015,200
Jun 05, 20242.58002.58002.56002.56002.56009,100
Jun 04, 20242.60002.61002.51002.53002.530039,700
Jun 03, 20242.63002.65002.61002.61002.610010,300
May 31, 20242.72002.72002.62002.63002.630023,900
May 30, 20242.72002.75002.72002.74002.74004,900
May 29, 20242.73002.77002.67002.70002.700022,000
May 28, 20242.80002.81002.77002.77002.770063,500
May 27, 20242.80002.80002.75002.78002.78005,600
May 24, 20242.75002.79002.74002.74002.740016,600
May 23, 20242.76002.82002.75002.75002.750029,400
May 22, 20242.88002.88002.76002.77002.770058,500
May 21, 20242.78002.92002.74002.89002.8900136,000
May 17, 20242.59002.72002.59002.72002.720079,200
May 16, 20242.58002.59002.57002.59002.590011,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...