Canada Markets open in 23 mins

EMX Royalty Corporation (EMX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.5500+0.0300 (+1.19%)
At close: 03:23PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022------
Jun 24, 20222.53002.55002.53002.55002.55003,600
Jun 23, 20222.48002.56002.48002.52002.52008,200
Jun 22, 20222.45002.63002.45002.55002.550010,400
Jun 21, 20222.40002.46002.40002.46002.46004,800
Jun 20, 20222.34002.47002.34002.44002.44004,000
Jun 17, 20222.51002.51002.42002.44002.44003,000
Jun 16, 20222.49002.56002.43002.51002.510015,500
Jun 15, 20222.46002.54002.46002.50002.500010,700
Jun 14, 20222.54002.54002.44002.45002.450021,700
Jun 13, 20222.72002.72002.53002.53002.530010,400
Jun 10, 20222.64002.75002.60002.72002.720010,100
Jun 09, 20222.70002.75002.70002.72002.720022,300
Jun 08, 20222.60002.80002.60002.79002.790016,700
Jun 07, 20222.61002.61002.59002.60002.600024,200
Jun 06, 20222.71002.71002.68002.68002.680059,900
Jun 03, 20222.76002.76002.70002.70002.700020,600
Jun 02, 20222.57002.75002.55002.75002.750025,800
Jun 01, 20222.53002.55002.52002.55002.55004,000
May 31, 20222.53002.53002.45002.45002.450033,600
May 30, 20222.45002.52002.45002.52002.52005,400
May 27, 20222.45002.48002.45002.48002.48007,600
May 26, 20222.38002.46002.37002.45002.450026,200
May 25, 20222.35002.38002.35002.38002.38007,200
May 24, 20222.44002.45002.35002.45002.45009,700
May 20, 20222.45002.45002.33002.37002.370012,000
May 19, 20222.32002.43002.31002.43002.430022,800
May 18, 20222.45002.45002.31002.34002.34008,000
May 17, 20222.47002.47002.45002.45002.45001,500
May 16, 20222.45002.45002.40002.40002.4000600
May 13, 20222.43002.47002.40002.47002.47009,200
May 12, 20222.41002.41002.27002.35002.350010,700
May 11, 20222.30002.52002.30002.44002.440014,000
May 10, 20222.37002.38002.25002.25002.25009,900
May 09, 20222.50002.50002.33002.38002.380038,200
May 06, 20222.55002.56002.49002.50002.50002,000
May 05, 20222.59002.60002.50002.59002.59008,500
May 04, 20222.54002.60002.49002.60002.600016,100
May 03, 20222.52002.55002.50002.54002.540010,500
May 02, 20222.58002.65002.50002.50002.500011,000
Apr 29, 20222.58002.65002.58002.60002.600025,600
Apr 28, 20222.52002.56002.47002.56002.56007,800
Apr 27, 20222.51002.55002.50002.55002.55006,200
Apr 26, 20222.59002.59002.50002.51002.510035,800
Apr 25, 20222.71002.71002.54002.54002.540040,000
Apr 22, 20222.70002.88002.68002.72002.720025,400
Apr 21, 20222.75002.76002.68002.69002.690041,400
Apr 20, 20222.78002.79002.72002.76002.760038,100
Apr 19, 20222.87002.93002.79002.81002.810060,400
Apr 18, 20222.92002.94002.83002.92002.920085,300
Apr 14, 20222.62002.86002.62002.86002.860023,400
Apr 13, 20222.60002.63002.51002.63002.630013,400
Apr 12, 20222.66002.66002.58002.58002.580011,800
Apr 11, 20222.69002.69002.55002.62002.62006,800
Apr 08, 20222.62002.69002.56002.69002.69002,600
Apr 07, 20222.75002.75002.52002.61002.610010,900
Apr 06, 20222.62002.66002.56002.58002.580021,600
Apr 05, 20222.75002.75002.64002.64002.64001,100
Apr 04, 20222.92002.92002.65002.71002.710026,600
Apr 01, 20222.70002.75002.63002.75002.750010,400
Mar 31, 20222.76002.76002.70002.70002.700020,600
Mar 30, 20222.81002.82002.73002.73002.73003,800
Mar 29, 20222.81002.82002.75002.75002.75009,300
Mar 28, 20222.85002.91002.80002.84002.84005,300
Mar 25, 20222.97002.97002.89002.89002.8900700
Mar 24, 20222.99003.05002.89002.89002.890021,500
Mar 23, 20222.90002.95002.90002.94002.940012,700
Mar 22, 20222.87002.92002.87002.90002.900016,200
Mar 21, 20222.92002.92002.78002.84002.840012,300
Mar 18, 20222.87002.99002.83002.89002.890011,900
Mar 17, 20222.94003.01002.94003.01003.01001,100
Mar 16, 20222.85002.88002.79002.88002.88002,800
Mar 15, 20222.74002.84002.68002.84002.84006,900
Mar 14, 20222.81002.87002.75002.76002.760019,800
Mar 11, 20222.93002.93002.84002.87002.870016,300
Mar 10, 20222.92003.02002.88002.91002.910024,700
Mar 09, 20223.24003.24003.02003.03003.030020,400
Mar 08, 20223.29003.30003.13003.24003.240015,300
Mar 07, 20223.17003.28003.09003.15003.150032,200
Mar 04, 20223.12003.15003.09003.11003.110016,500
Mar 03, 20223.09003.09003.07003.09003.0900900
Mar 02, 20223.15003.15003.00003.00003.00009,400
Mar 01, 20223.04003.15003.00003.10003.10005,700
Feb 28, 20222.91002.95002.91002.95002.95001,400
Feb 25, 20222.80002.80002.70002.80002.80004,800
Feb 24, 20222.81002.95002.81002.82002.82006,600
Feb 23, 20222.92002.95002.77002.80002.80007,900
Feb 22, 20223.13003.13002.90002.94002.940025,300
Feb 18, 20223.01003.18003.00003.09003.090013,400
Feb 17, 20222.95003.01002.91003.01003.01001,800
Feb 16, 20222.86002.86002.84002.84002.84002,800
Feb 15, 20222.87002.91002.85002.85002.85004,500
Feb 14, 20222.80002.94002.80002.93002.93007,000
Feb 11, 20222.65002.77002.64002.75002.75004,200
Feb 10, 20222.61002.72002.61002.64002.64006,500
Feb 09, 20222.68002.69002.60002.63002.63007,300
Feb 08, 20222.68002.70002.55002.66002.660027,100
Feb 07, 20222.53002.68002.53002.68002.68003,200
Feb 04, 20222.63002.64002.50002.58002.58009,200
Feb 03, 20222.65002.67002.63002.63002.63003,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...