Canada Markets open in 5 hrs 28 mins

EMX Royalty Corporation (EMX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.5100+0.1600 (+6.81%)
At close: 03:56PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022------
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
Sept 12, 20222.49002.50002.40002.44002.440013,300
Sept 09, 20222.49002.49002.43002.44002.440011,200
Sept 08, 20222.50002.50002.43002.43002.430021,600
Sept 07, 20222.42002.50002.42002.50002.50005,300
Sept 06, 20222.35002.41002.35002.41002.41002,500
Sept 02, 20222.43002.43002.43002.43002.4300100
Sept 01, 20222.36002.43002.36002.43002.43002,400
Aug 31, 20222.38002.38002.36002.38002.380012,000
Aug 30, 20222.36002.38002.35002.35002.350013,400
Aug 29, 20222.41002.41002.36002.36002.360011,600
Aug 26, 20222.43002.45002.43002.45002.45001,300
Aug 25, 20222.54002.54002.42002.43002.430012,200
Aug 24, 20222.48002.55002.48002.55002.55004,500
Aug 23, 20222.48002.53002.48002.53002.53001,600
Aug 22, 20222.48002.48002.48002.48002.4800200
Aug 19, 20222.47002.47002.39002.39002.39008,600
Aug 18, 20222.52002.52002.45002.45002.45002,300
Aug 17, 20222.63002.63002.50002.56002.560015,800
Aug 16, 20222.63002.70002.62002.64002.640010,300
Aug 15, 20222.63002.65002.58002.60002.600018,100
Aug 12, 20222.60002.65002.57002.65002.650024,400
Aug 11, 20222.57002.69002.57002.60002.600016,500
Aug 10, 20222.52002.68002.52002.57002.570075,300
Aug 09, 20222.46002.60002.46002.55002.550063,500
Aug 08, 20222.41002.45002.41002.45002.450034,700
Aug 05, 20222.36002.45002.36002.45002.45009,900
Aug 04, 20222.38002.40002.38002.40002.40001,200
Aug 03, 20222.36002.36002.32002.35002.35004,500
Aug 02, 20222.45002.45002.39002.39002.390023,000
Jul 29, 20222.45002.45002.42002.45002.450026,800
Jul 28, 20222.40002.45002.38002.45002.450055,600
Jul 27, 20222.30002.32002.30002.32002.32001,200
Jul 26, 20222.33002.34002.31002.31002.31003,100
Jul 25, 20222.45002.45002.33002.33002.33006,600
Jul 22, 20222.45002.45002.40002.42002.42001,300
Jul 21, 20222.45002.45002.40002.43002.43007,500
Jul 20, 20222.38002.45002.38002.45002.45005,800
Jul 19, 20222.45002.45002.43002.45002.450016,400
Jul 18, 20222.42002.45002.41002.45002.450018,900
Jul 15, 20222.42002.42002.42002.42002.420034,300
Jul 14, 20222.32002.42002.32002.42002.420054,000
Jul 13, 20222.38002.42002.36002.40002.400039,900
Jul 12, 20222.39002.42002.39002.42002.42009,500
Jul 11, 20222.42002.45002.38002.40002.400037,800
Jul 08, 20222.50002.53002.45002.45002.450023,200
Jul 07, 20222.50002.52002.41002.50002.500017,200
Jul 06, 20222.50002.53002.40002.50002.500033,300
Jul 05, 20222.42002.45002.37002.45002.450012,500
Jul 04, 20222.35002.48002.34002.45002.450017,600
Jun 30, 20222.42002.42002.39002.39002.39007,600
Jun 29, 20222.44002.44002.43002.43002.43001,800
Jun 28, 20222.47002.50002.47002.50002.50001,700
Jun 27, 20222.46002.47002.46002.47002.4700600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...