EMX.V - EMX Royalty Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 06, 20201.96001.99001.95001.96001.960033,350
Apr. 03, 20201.87001.95001.84001.86001.86007,600
Apr. 02, 20201.88001.92001.86001.92001.920012,500
Apr. 01, 20201.90001.92001.84001.84001.84004,000
Mar. 31, 20201.90001.98001.89001.90001.90009,300
Mar. 30, 20201.97001.98001.93001.93001.93007,900
Mar. 27, 20202.10002.10001.98001.98001.980028,900
Mar. 26, 20202.15002.15002.07002.09002.09009,800
Mar. 25, 20202.10002.20002.02002.06002.060018,200
Mar. 24, 20201.90002.09001.90002.08002.080057,300
Mar. 23, 20201.73001.85001.73001.85001.850024,200
Mar. 20, 20201.81001.90001.79001.79001.790018,700
Mar. 19, 20201.75001.93001.75001.93001.930019,400
Mar. 18, 20201.83002.00001.78001.85001.850020,800
Mar. 17, 20201.82002.10001.79001.90001.900019,900
Mar. 16, 20201.65001.95001.62001.77001.770031,200
Mar. 13, 20201.70001.86001.69001.72001.720049,100
Mar. 12, 20201.55001.80001.54001.70001.700041,300
Mar. 11, 20201.92002.00001.80001.85001.850020,600
Mar. 10, 20201.86002.09001.86001.89001.890064,900
Mar. 09, 20202.15002.16001.94001.94001.940053,200
Mar. 06, 20202.48002.48002.15002.18002.18009,500
Mar. 05, 20202.16002.28002.15002.28002.280012,800
Mar. 04, 20202.13002.25002.13002.16002.160010,700
Mar. 03, 20202.22002.39002.20002.20002.200046,500
Mar. 02, 20202.01002.23002.01002.20002.200057,600
Feb. 28, 20202.15002.15001.85002.13002.1300117,500
Feb. 27, 20202.20002.42002.16002.19002.190061,500
Feb. 26, 20202.38002.42002.22002.33002.330063,200
Feb. 25, 20202.49002.49002.35002.38002.380055,900
Feb. 24, 20202.60002.61002.37002.45002.450042,200
Feb. 21, 20202.63002.65002.58002.58002.580015,200
Feb. 20, 20202.68002.68002.60002.63002.630040,400
Feb. 19, 20202.55002.66002.55002.64002.640044,600
Feb. 18, 20202.60002.66002.58002.60002.6000101,500
Feb. 14, 20202.55002.60002.55002.58002.580027,500
Feb. 13, 20202.65002.66002.56002.58002.580023,300
Feb. 12, 20202.67002.67002.64002.65002.650018,000
Feb. 11, 20202.60002.68002.54002.63002.630052,600
Feb. 10, 20202.55002.59002.55002.58002.580015,100
Feb. 07, 20202.65002.67002.51002.55002.550044,700
Feb. 06, 20202.70002.70002.60002.65002.650034,900
Feb. 05, 20202.64002.70002.63002.66002.66006,300
Feb. 04, 20202.77002.77002.55002.64002.640024,900
Feb. 03, 20202.70002.75002.64002.68002.680055,600
Jan. 31, 20202.65002.70002.57002.70002.700086,900
Jan. 30, 20202.50002.61002.50002.60002.600041,700
Jan. 29, 20202.43002.50002.40002.50002.500058,000
Jan. 28, 20202.43002.43002.36002.38002.380015,600
Jan. 27, 20202.50002.50002.39002.43002.430028,000
Jan. 24, 20202.60002.60002.45002.50002.500040,200
Jan. 23, 20202.45002.65002.45002.54002.540066,200
Jan. 22, 20202.31002.45002.31002.45002.450056,300
Jan. 21, 20202.29002.32002.26002.32002.320055,000
Jan. 20, 20202.23002.29002.20002.22002.220027,000
Jan. 17, 20202.18002.20002.17002.18002.180019,400
Jan. 16, 20202.19002.20002.18002.19002.190032,200
Jan. 15, 20202.20002.20002.18002.19002.19009,800
Jan. 14, 20202.19002.19002.11002.11002.110024,200
Jan. 13, 20202.12002.19002.11002.19002.190032,000
Jan. 10, 20202.09002.12002.04002.12002.120059,300
Jan. 09, 20202.10002.10002.08002.08002.080013,900
Jan. 08, 20202.21002.21002.13002.13002.130031,500
Jan. 07, 20201.96002.22001.96002.19002.190056,400
Jan. 06, 20202.12002.14002.02002.02002.020037,200
Jan. 03, 20202.18002.20002.08002.08002.080028,000
Jan. 02, 20202.15002.24002.15002.15002.150041,600
Dec. 31, 20192.20002.20002.13002.15002.150011,700
Dec. 30, 20192.08002.18002.08002.18002.180026,000
Dec. 27, 20192.01002.13002.01002.13002.130016,300
Dec. 24, 20191.97001.99001.97001.98001.980018,800
Dec. 23, 20191.99001.99001.93001.97001.970016,400
Dec. 20, 20192.00002.00001.93001.95001.950066,000
Dec. 19, 20192.00002.00001.97001.99001.99005,000
Dec. 18, 20192.12002.12001.92002.00002.000024,900
Dec. 17, 20191.97002.11001.96002.10002.100027,300
Dec. 16, 20191.99001.99001.96001.97001.970028,900
Dec. 13, 20191.99001.99001.99001.99001.99002,100
Dec. 12, 20192.00002.03001.99001.99001.990014,400
Dec. 11, 20191.91002.00001.91002.00002.000018,800
Dec. 10, 20191.90001.92001.90001.92001.92009,400
Dec. 09, 20191.82001.90001.82001.90001.90009,100
Dec. 06, 20191.87001.87001.83001.87001.870058,500
Dec. 05, 20191.92001.92001.92001.92001.9200300
Dec. 04, 20191.97001.97001.92001.92001.92006,400
Dec. 03, 20191.97001.98001.97001.98001.980086,000
Dec. 02, 20192.00002.00001.98001.98001.980016,600
Nov. 29, 20191.93001.99001.92001.99001.990041,800
Nov. 28, 20191.89001.94001.89001.93001.930017,100
Nov. 27, 20191.88001.90001.88001.90001.900038,600
Nov. 26, 20191.83001.85001.83001.85001.85003,500
Nov. 25, 20191.87001.88001.82001.85001.850027,500
Nov. 22, 20191.79001.86001.79001.82001.8200104,800
Nov. 21, 20191.83001.83001.83001.83001.83009,200
Nov. 20, 20191.83001.83001.81001.82001.82007,700
Nov. 19, 20191.82001.84001.80001.82001.820014,800
Nov. 18, 20191.82001.84001.81001.84001.840050,500
Nov. 15, 20191.76001.83001.76001.80001.800029,900
Nov. 14, 20191.80001.83001.80001.81001.810029,000
Nov. 13, 20191.84001.84001.80001.80001.80008,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...