DOW FALLS, BUT INDEX HEADS TOWARD BEST MONTH IN MORE THAN THREE DECADES

General Motors announces smaller deal with electric car-maker Nikola

EMX Royalty Corporation (EMX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

3.7200-0.1400 (-3.63%)

As of 10:13AM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 30, 2020	3.6300	3.7500	3.6300	3.7200	3.7200	4,254
Nov. 27, 2020	3.7500	3.8600	3.7500	3.8600	3.8600	14,700
Nov. 26, 2020	3.8400	3.9200	3.6800	3.6800	3.6800	18,100
Nov. 25, 2020	3.6200	3.8500	3.6200	3.8400	3.8400	20,200
Nov. 24, 2020	3.5100	3.6900	3.5100	3.6100	3.6100	15,500
Nov. 23, 2020	3.7500	3.7500	3.5300	3.6900	3.6900	18,900
Nov. 20, 2020	3.5700	3.6900	3.5700	3.6000	3.6000	7,100
Nov. 19, 2020	3.5500	3.5600	3.4500	3.4700	3.4700	18,100
Nov. 18, 2020	4.0000	4.0000	3.6300	3.6300	3.6300	16,000
Nov. 17, 2020	4.1700	4.1700	3.8600	3.8900	3.8900	12,100
Nov. 16, 2020	4.0000	4.2000	3.9800	4.0800	4.0800	89,600
Nov. 13, 2020	3.9000	4.0000	3.8500	3.9900	3.9900	28,600
Nov. 12, 2020	3.7900	3.9000	3.7800	3.9000	3.9000	22,900
Nov. 11, 2020	3.8400	3.9000	3.7500	3.7500	3.7500	10,000
Nov. 10, 2020	3.9000	4.0000	3.8500	3.8500	3.8500	8,600
Nov. 09, 2020	3.9300	3.9300	3.6600	3.9100	3.9100	31,600
Nov. 06, 2020	3.9000	3.9100	3.8000	3.8800	3.8800	15,400
Nov. 05, 2020	3.7100	3.8900	3.7100	3.8900	3.8900	9,400
Nov. 04, 2020	3.7200	3.7200	3.5500	3.5900	3.5900	11,700
Nov. 03, 2020	3.5500	3.7200	3.5500	3.6600	3.6600	16,500
Nov. 02, 2020	3.5300	3.6400	3.5000	3.5300	3.5300	12,700
Oct. 30, 2020	3.6000	3.6500	3.5100	3.5200	3.5200	9,800
Oct. 29, 2020	3.5700	3.7500	3.5700	3.7200	3.7200	22,000
Oct. 28, 2020	3.4600	3.6600	3.4600	3.6000	3.6000	13,000
Oct. 27, 2020	3.5600	3.6000	3.5600	3.6000	3.6000	1,500
Oct. 26, 2020	3.7300	3.9000	3.4900	3.5600	3.5600	26,900
Oct. 23, 2020	3.7200	3.7200	3.5600	3.5800	3.5800	3,900
Oct. 22, 2020	3.7200	3.7200	3.5000	3.5400	3.5400	13,000
Oct. 21, 2020	3.5700	3.7000	3.5700	3.6700	3.6700	12,200
Oct. 20, 2020	3.5500	3.6300	3.5500	3.5800	3.5800	9,900
Oct. 19, 2020	3.7200	3.7400	3.5800	3.6200	3.6200	14,900
Oct. 16, 2020	3.9000	3.9000	3.7400	3.7400	3.7400	5,100
Oct. 15, 2020	3.8900	3.9200	3.8500	3.9200	3.9200	11,900
Oct. 14, 2020	3.7900	3.9900	3.7500	3.9800	3.9800	21,500
Oct. 13, 2020	3.6300	3.8000	3.6300	3.8000	3.8000	35,500
Oct. 09, 2020	3.6100	3.7500	3.6100	3.6900	3.6900	7,400
Oct. 08, 2020	3.6600	3.8500	3.6000	3.6500	3.6500	10,600
Oct. 07, 2020	3.7200	3.8800	3.6000	3.7700	3.7700	17,100
Oct. 06, 2020	3.6700	3.6700	3.5300	3.5600	3.5600	16,300
Oct. 05, 2020	3.4900	3.6800	3.4900	3.6800	3.6800	18,000
Oct. 02, 2020	3.5500	3.5800	3.5000	3.5000	3.5000	6,900
Oct. 01, 2020	3.5000	3.5900	3.4800	3.5700	3.5700	5,000
Sep. 30, 2020	3.5600	3.6600	3.5000	3.5200	3.5200	13,800
Sep. 29, 2020	3.5400	3.6600	3.5400	3.6500	3.6500	7,500
Sep. 28, 2020	3.5300	3.5600	3.5000	3.5500	3.5500	4,400
Sep. 25, 2020	3.4400	3.5400	3.4400	3.5000	3.5000	1,700
Sep. 24, 2020	3.4200	3.5100	3.4200	3.4800	3.4800	22,600
Sep. 23, 2020	3.4100	3.5600	3.3700	3.4200	3.4200	42,100
Sep. 22, 2020	3.5600	3.6400	3.5600	3.5800	3.5800	24,200
Sep. 21, 2020	3.6100	3.6300	3.5200	3.6300	3.6300	53,600
Sep. 18, 2020	3.8100	3.8600	3.7400	3.7900	3.7900	25,200
Sep. 17, 2020	3.9000	3.9100	3.7500	3.8100	3.8100	26,100
Sep. 16, 2020	3.9000	4.0000	3.8500	3.9000	3.9000	41,700
Sep. 15, 2020	3.8500	3.8800	3.7500	3.8200	3.8200	11,800
Sep. 14, 2020	3.7500	3.9400	3.7000	3.8000	3.8000	9,100
Sep. 11, 2020	3.7000	3.7500	3.6600	3.6800	3.6800	5,300
Sep. 10, 2020	3.9500	3.9600	3.7600	3.7800	3.7800	11,400
Sep. 09, 2020	4.0000	4.0000	3.8300	3.8400	3.8400	7,100
Sep. 08, 2020	3.7800	3.9400	3.7000	3.8300	3.8300	21,200
Sep. 04, 2020	3.8600	3.8700	3.7000	3.8600	3.8600	11,500
Sep. 03, 2020	3.9100	4.0000	3.7700	3.9000	3.9000	16,700
Sep. 02, 2020	3.7700	4.0000	3.6800	4.0000	4.0000	12,500
Sep. 01, 2020	3.9600	3.9700	3.7400	3.7700	3.7700	31,900
Aug. 31, 2020	3.7500	3.8800	3.7000	3.8800	3.8800	5,500
Aug. 28, 2020	3.6600	3.7200	3.6100	3.7100	3.7100	5,700
Aug. 27, 2020	3.8500	3.8500	3.5500	3.5500	3.5500	19,500
Aug. 26, 2020	3.5400	3.7900	3.5400	3.7500	3.7500	15,900
Aug. 25, 2020	3.6000	3.6000	3.5100	3.5600	3.5600	10,600
Aug. 24, 2020	3.7000	3.7500	3.6100	3.6100	3.6100	26,600
Aug. 21, 2020	3.7000	3.7000	3.5800	3.6900	3.6900	2,900
Aug. 20, 2020	3.7000	3.7000	3.5200	3.6800	3.6800	19,100
Aug. 19, 2020	3.8000	3.8100	3.6800	3.7000	3.7000	21,400
Aug. 18, 2020	3.9100	3.9400	3.6700	3.8000	3.8000	16,400
Aug. 17, 2020	3.5800	3.8500	3.5800	3.8000	3.8000	67,000
Aug. 14, 2020	3.6500	3.6700	3.5500	3.5600	3.5600	13,900
Aug. 13, 2020	3.9400	3.9400	3.5400	3.6500	3.6500	29,500
Aug. 12, 2020	3.5400	3.7600	3.5300	3.6600	3.6600	29,700
Aug. 11, 2020	3.6000	3.6000	3.3900	3.5300	3.5300	54,900
Aug. 10, 2020	3.8000	3.9300	3.6100	3.6100	3.6100	50,200
Aug. 07, 2020	4.0000	4.0000	3.7500	3.8500	3.8500	38,100
Aug. 06, 2020	4.0500	4.0500	3.8700	3.9300	3.9300	35,300
Aug. 05, 2020	4.0900	4.1500	3.9900	4.0500	4.0500	80,700
Aug. 04, 2020	4.0500	4.1400	3.9700	4.0800	4.0800	23,400
Jul. 31, 2020	4.1700	4.1700	3.9800	4.0500	4.0500	29,400
Jul. 30, 2020	4.0100	4.0700	3.9500	4.0300	4.0300	14,100
Jul. 29, 2020	4.4000	4.4000	4.0900	4.1200	4.1200	35,300
Jul. 28, 2020	4.2000	4.3200	4.1300	4.3100	4.3100	78,200
Jul. 27, 2020	4.0000	4.1800	3.7500	4.1800	4.1800	45,900
Jul. 24, 2020	3.8800	3.8800	3.6600	3.7000	3.7000	59,300
Jul. 23, 2020	4.1000	4.1500	3.6900	3.8700	3.8700	68,200
Jul. 22, 2020	4.2500	4.4000	4.0300	4.0300	4.0300	47,300
Jul. 21, 2020	3.9100	4.1700	3.9100	4.1700	4.1700	60,600
Jul. 20, 2020	3.8200	3.9000	3.6600	3.8800	3.8800	31,700
Jul. 17, 2020	3.8000	3.8000	3.6200	3.6600	3.6600	73,600
Jul. 16, 2020	3.7200	3.8200	3.6000	3.6300	3.6300	25,500
Jul. 15, 2020	4.0200	4.0200	3.6800	3.7200	3.7200	91,900
Jul. 14, 2020	3.5200	3.8400	3.3300	3.8000	3.8000	47,100
Jul. 13, 2020	4.0700	4.0700	3.4500	3.5000	3.5000	63,200
Jul. 10, 2020	3.8700	4.0500	3.8400	3.9100	3.9100	112,400
Jul. 09, 2020	3.7500	3.8500	3.7000	3.8300	3.8300	121,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,251.99-144.57(-0.83%)

S&P 5003,621.65-16.70(-0.46%)

DOW29,619.85-290.52(-0.97%)

DOW FALLS, BUT INDEX HEADS TOWARD BEST MONTH IN MORE THAN THREE DECADES

EMX Royalty Corporation (EMX.V)

S&P/TSX
17,251.99
-144.57(-0.83%)

S&P 500
3,621.65
-16.70(-0.46%)

DOW
29,619.85
-290.52(-0.97%)