EMX.V - EMX Royalty Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 23, 20191.78001.85001.77001.82001.820056,500
Aug 22, 20191.75001.77001.75001.77001.77002,300
Aug 21, 20191.80001.80001.72001.72001.720029,500
Aug 20, 20191.85001.85001.79001.79001.790015,600
Aug 19, 20191.81001.85001.81001.85001.850015,200
Aug 16, 20191.82001.85001.75001.81001.810038,900
Aug 15, 20191.78001.80001.75001.79001.79005,800
Aug 14, 20191.81001.81001.75001.79001.79007,300
Aug 13, 20191.89001.89001.70001.75001.750033,600
Aug 12, 20191.90001.91001.85001.87001.87009,400
Aug 09, 20191.94001.94001.83001.83001.830012,100
Aug 08, 20191.92001.94001.92001.92001.92009,000
Aug 07, 20191.90002.00001.90001.95001.950062,500
Aug 06, 20191.84001.92001.82001.89001.890043,000
Aug 02, 20191.85001.85001.80001.85001.850010,600
Aug 01, 20191.81001.82001.80001.81001.810013,900
Jul 31, 20191.86001.86001.80001.80001.800032,700
Jul 30, 20191.82001.84001.82001.84001.840057,200
Jul 29, 20191.76001.84001.76001.81001.810044,200
Jul 26, 20191.79001.82001.77001.77001.770048,500
Jul 25, 20191.75001.79001.74001.78001.78003,100
Jul 24, 20191.68001.75001.68001.75001.75005,800
Jul 23, 20191.70001.74001.70001.74001.740015,400
Jul 22, 20191.68001.70001.68001.70001.700011,300
Jul 19, 20191.69001.75001.68001.70001.700022,000
Jul 18, 20191.70001.70001.68001.68001.68002,800
Jul 17, 20191.64001.70001.64001.70001.7000800
Jul 16, 20191.65001.65001.64001.65001.65005,200
Jul 15, 20191.70001.78001.70001.73001.73007,000
Jul 12, 20191.63001.65001.63001.65001.65005,000
Jul 11, 20191.60001.60001.59001.59001.5900500
Jul 10, 20191.61001.62001.58001.60001.600030,400
Jul 09, 20191.62001.62001.62001.62001.6200200
Jul 08, 20191.62001.62001.60001.62001.62008,200
Jul 05, 20191.62001.62001.60001.62001.62008,200
Jul 04, 20191.60001.60001.60001.60001.60001,200
Jul 03, 20191.59001.62001.59001.60001.60004,300
Jul 02, 20191.60001.62001.59001.62001.620082,800
Jun 28, 20191.60001.60001.59001.60001.600012,900
Jun 27, 20191.58001.60001.58001.60001.600011,700
Jun 26, 20191.61001.61001.60001.60001.60007,900
Jun 25, 20191.62001.62001.60001.61001.610061,900
Jun 24, 20191.59001.65001.59001.63001.630051,500
Jun 21, 20191.60001.60001.59001.60001.600028,800
Jun 20, 20191.69001.69001.60001.60001.600016,200
Jun 19, 20191.59001.65001.57001.65001.650029,300
Jun 18, 20191.58001.60001.58001.60001.60005,900
Jun 17, 20191.45001.60001.45001.60001.60007,200
Jun 14, 20191.60001.60001.58001.60001.60003,600
Jun 13, 20191.59001.60001.59001.60001.60003,400
Jun 12, 20191.63001.63001.59001.61001.610013,000
Jun 11, 20191.64001.64001.64001.64001.6400-
Jun 10, 20191.70001.70001.64001.64001.640045,600
Jun 07, 20191.68001.73001.68001.68001.680015,300
Jun 06, 20191.70001.70001.70001.70001.7000900
Jun 05, 20191.70001.70001.70001.70001.7000800
Jun 04, 20191.71001.71001.71001.71001.71003,300
Jun 03, 20191.74001.75001.70001.71001.710020,000
May 31, 20191.70001.75001.70001.70001.700021,000
May 30, 20191.66001.70001.66001.68001.680019,900
May 29, 20191.65001.67001.65001.67001.67006,300
May 28, 20191.65001.65001.65001.65001.65002,900
May 27, 20191.63001.69001.63001.67001.670013,100
May 24, 20191.64001.64001.64001.64001.6400-
May 23, 20191.64001.64001.62001.64001.64002,500
May 22, 20191.64001.64001.64001.64001.6400100
May 21, 20191.62001.64001.62001.64001.640017,700
May 17, 20191.61001.69001.61001.64001.640016,000
May 16, 20191.65001.65001.61001.61001.61004,600
May 15, 20191.65001.68001.65001.67001.670012,900
May 14, 20191.65001.67001.63001.65001.650021,200
May 13, 20191.58001.63001.57001.63001.630018,800
May 10, 20191.55001.55001.55001.55001.55002,000
May 09, 20191.53001.57001.51001.57001.570011,400
May 08, 20191.50001.50001.50001.50001.5000-
May 07, 20191.50001.50001.50001.50001.50005,000
May 06, 20191.52001.53001.50001.52001.52007,900
May 03, 20191.54001.54001.53001.53001.53003,000
May 02, 20191.52001.52001.52001.52001.5200-
May 01, 20191.52001.52001.52001.52001.52003,100
Apr 30, 20191.54001.54001.53001.53001.53001,700
Apr 29, 20191.53001.53001.53001.53001.53004,800
Apr 26, 20191.51001.52001.50001.52001.52008,600
Apr 25, 20191.51001.51001.51001.51001.510011,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...