Canada Markets closed

EMX Royalty Corporation (EMX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.6300-0.0700 (-2.59%)
At close: 03:07PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20232.72002.72002.63002.63002.63008,100
Feb 02, 20232.74002.74002.70002.70002.70006,000
Feb 01, 20232.70002.70002.70002.70002.70001,300
Jan 31, 20232.66002.74002.66002.72002.720012,300
Jan 30, 20232.70002.75002.66002.66002.660029,600
Jan 27, 20232.79002.79002.71002.71002.71004,800
Jan 26, 20232.81002.84002.80002.80002.80007,200
Jan 25, 20232.88002.88002.72002.83002.830036,000
Jan 24, 20232.88002.95002.87002.89002.89005,900
Jan 23, 20232.88002.89002.88002.89002.89001,800
Jan 20, 20232.85002.89002.83002.88002.880011,300
Jan 19, 20232.84002.88002.79002.88002.88004,200
Jan 18, 20232.79002.84002.79002.84002.84003,100
Jan 17, 20232.85002.85002.79002.80002.80006,400
Jan 16, 20232.88002.90002.83002.90002.90001,900
Jan 13, 20232.71002.81002.71002.81002.810011,500
Jan 12, 20232.70002.70002.68002.68002.68001,200
Jan 11, 20232.69002.72002.68002.68002.68002,100
Jan 10, 20232.64002.71002.64002.69002.690025,100
Jan 09, 20232.64002.66002.58002.62002.620016,400
Jan 06, 20232.60002.60002.59002.60002.60004,200
Jan 05, 20232.54002.58002.50002.58002.58006,000
Jan 04, 20232.53002.61002.53002.56002.56004,100
Jan 03, 20232.59002.60002.56002.58002.580034,400
Dec 30, 20222.52002.52002.45002.50002.50007,300
Dec 29, 20222.53002.57002.52002.52002.52007,600
Dec 28, 20222.47002.56002.47002.56002.560014,100
Dec 23, 20222.44002.52002.44002.47002.470011,800
Dec 22, 20222.52002.53002.45002.45002.45002,600
Dec 21, 20222.55002.59002.54002.57002.57007,200
Dec 20, 20222.42002.52002.42002.52002.520023,200
Dec 19, 20222.54002.54002.48002.49002.49004,700
Dec 16, 20222.51002.51002.47002.50002.50006,800
Dec 15, 20222.47002.47002.47002.47002.47009,200
Dec 14, 20222.48002.55002.48002.48002.480026,000
Dec 13, 20222.55002.55002.49002.53002.530040,600
Dec 12, 20222.55002.55002.47002.50002.500012,000
Dec 09, 20222.55002.58002.52002.55002.55009,500
Dec 08, 20222.62002.62002.55002.55002.550014,200
Dec 07, 20222.63002.63002.58002.60002.60006,200
Dec 06, 20222.65002.65002.60002.60002.600013,400
Dec 05, 20222.70002.74002.61002.64002.640050,900
Dec 02, 20222.50002.74002.50002.70002.700059,000
Dec 01, 20222.45002.55002.45002.55002.550017,500
Nov 30, 20222.38002.42002.35002.42002.420017,800
Nov 29, 20222.50002.50002.38002.39002.390012,600
Nov 28, 20222.39002.43002.35002.37002.370014,100
Nov 25, 20222.40002.40002.39002.40002.40005,400
Nov 24, 20222.45002.45002.44002.45002.45003,900
Nov 23, 20222.47002.47002.37002.40002.40008,500
Nov 22, 20222.38002.43002.37002.42002.420012,500
Nov 21, 20222.45002.49002.39002.40002.400037,700
Nov 18, 20222.47002.47002.43002.43002.43001,800
Nov 17, 20222.44002.47002.44002.45002.45009,000
Nov 16, 20222.47002.48002.44002.44002.44006,000
Nov 15, 20222.50002.50002.44002.46002.460017,600
Nov 14, 20222.57002.60002.50002.52002.52007,700
Nov 11, 20222.56002.63002.52002.52002.52005,200
Nov 10, 20222.40002.62002.40002.61002.610056,500
Nov 09, 20222.52002.52002.45002.47002.47005,500
Nov 08, 20222.46002.59002.42002.56002.560048,400
Nov 07, 20222.52002.52002.45002.48002.48009,000
Nov 04, 20222.50002.52002.39002.52002.520047,700
Nov 03, 20222.35002.40002.34002.40002.400010,000
Nov 02, 20222.40002.40002.38002.39002.390013,700
Nov 01, 20222.45002.48002.37002.37002.370057,500
Oct 31, 20222.37002.40002.37002.39002.39004,000
Oct 28, 20222.38002.43002.38002.41002.41002,100
Oct 27, 20222.45002.45002.39002.39002.39004,900
Oct 26, 20222.45002.45002.40002.43002.430013,000
Oct 25, 20222.48002.48002.41002.41002.41005,000
Oct 24, 20222.50002.50002.40002.48002.480016,700
Oct 21, 20222.45002.54002.37002.50002.500015,800
Oct 20, 20222.30002.35002.30002.35002.35006,700
Oct 19, 20222.35002.35002.32002.32002.32004,700
Oct 18, 20222.42002.42002.33002.35002.35006,500
Oct 17, 20222.46002.46002.35002.39002.39004,300
Oct 14, 20222.47002.47002.35002.37002.37004,300
Oct 13, 20222.46002.58002.38002.38002.380036,400
Oct 12, 20222.45002.46002.45002.46002.4600500
Oct 11, 20222.44002.59002.44002.45002.450017,600
Oct 07, 20222.60002.60002.48002.49002.490010,800
Oct 06, 20222.66002.68002.63002.63002.63008,700
Oct 05, 20222.69002.69002.64002.66002.660031,300
Oct 04, 20222.68002.71002.64002.64002.640019,400
Oct 03, 20222.67002.68002.60002.68002.680026,300
Sept 30, 20222.49002.63002.49002.60002.600033,200
Sept 29, 20222.31002.51002.31002.51002.510014,500
Sept 28, 20222.25002.39002.25002.35002.35006,900
Sept 27, 20222.20002.22002.20002.21002.21002,800
Sept 26, 20222.23002.29002.18002.18002.18006,100
Sept 23, 20222.35002.35002.20002.22002.220035,700
Sept 22, 20222.43002.43002.40002.40002.4000700
Sept 21, 20222.45002.48002.30002.48002.480035,600
Sept 20, 20222.49002.49002.49002.49002.4900100
Sept 19, 20222.55002.55002.44002.44002.4400300
Sept 16, 20222.47002.51002.43002.51002.510034,700
Sept 15, 20222.56002.56002.46002.46002.460033,300
Sept 14, 20222.54002.60002.54002.60002.600039,900
Sept 13, 20222.43002.51002.41002.48002.48005,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...