Mail

EMX.V - EMX Royalty Corporation

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 06, 2020	1.9600	1.9900	1.9500	1.9600	1.9600	33,350
Apr. 03, 2020	1.8700	1.9500	1.8400	1.8600	1.8600	7,600
Apr. 02, 2020	1.8800	1.9200	1.8600	1.9200	1.9200	12,500
Apr. 01, 2020	1.9000	1.9200	1.8400	1.8400	1.8400	4,000
Mar. 31, 2020	1.9000	1.9800	1.8900	1.9000	1.9000	9,300
Mar. 30, 2020	1.9700	1.9800	1.9300	1.9300	1.9300	7,900
Mar. 27, 2020	2.1000	2.1000	1.9800	1.9800	1.9800	28,900
Mar. 26, 2020	2.1500	2.1500	2.0700	2.0900	2.0900	9,800
Mar. 25, 2020	2.1000	2.2000	2.0200	2.0600	2.0600	18,200
Mar. 24, 2020	1.9000	2.0900	1.9000	2.0800	2.0800	57,300
Mar. 23, 2020	1.7300	1.8500	1.7300	1.8500	1.8500	24,200
Mar. 20, 2020	1.8100	1.9000	1.7900	1.7900	1.7900	18,700
Mar. 19, 2020	1.7500	1.9300	1.7500	1.9300	1.9300	19,400
Mar. 18, 2020	1.8300	2.0000	1.7800	1.8500	1.8500	20,800
Mar. 17, 2020	1.8200	2.1000	1.7900	1.9000	1.9000	19,900
Mar. 16, 2020	1.6500	1.9500	1.6200	1.7700	1.7700	31,200
Mar. 13, 2020	1.7000	1.8600	1.6900	1.7200	1.7200	49,100
Mar. 12, 2020	1.5500	1.8000	1.5400	1.7000	1.7000	41,300
Mar. 11, 2020	1.9200	2.0000	1.8000	1.8500	1.8500	20,600
Mar. 10, 2020	1.8600	2.0900	1.8600	1.8900	1.8900	64,900
Mar. 09, 2020	2.1500	2.1600	1.9400	1.9400	1.9400	53,200
Mar. 06, 2020	2.4800	2.4800	2.1500	2.1800	2.1800	9,500
Mar. 05, 2020	2.1600	2.2800	2.1500	2.2800	2.2800	12,800
Mar. 04, 2020	2.1300	2.2500	2.1300	2.1600	2.1600	10,700
Mar. 03, 2020	2.2200	2.3900	2.2000	2.2000	2.2000	46,500
Mar. 02, 2020	2.0100	2.2300	2.0100	2.2000	2.2000	57,600
Feb. 28, 2020	2.1500	2.1500	1.8500	2.1300	2.1300	117,500
Feb. 27, 2020	2.2000	2.4200	2.1600	2.1900	2.1900	61,500
Feb. 26, 2020	2.3800	2.4200	2.2200	2.3300	2.3300	63,200
Feb. 25, 2020	2.4900	2.4900	2.3500	2.3800	2.3800	55,900
Feb. 24, 2020	2.6000	2.6100	2.3700	2.4500	2.4500	42,200
Feb. 21, 2020	2.6300	2.6500	2.5800	2.5800	2.5800	15,200
Feb. 20, 2020	2.6800	2.6800	2.6000	2.6300	2.6300	40,400
Feb. 19, 2020	2.5500	2.6600	2.5500	2.6400	2.6400	44,600
Feb. 18, 2020	2.6000	2.6600	2.5800	2.6000	2.6000	101,500
Feb. 14, 2020	2.5500	2.6000	2.5500	2.5800	2.5800	27,500
Feb. 13, 2020	2.6500	2.6600	2.5600	2.5800	2.5800	23,300
Feb. 12, 2020	2.6700	2.6700	2.6400	2.6500	2.6500	18,000
Feb. 11, 2020	2.6000	2.6800	2.5400	2.6300	2.6300	52,600
Feb. 10, 2020	2.5500	2.5900	2.5500	2.5800	2.5800	15,100
Feb. 07, 2020	2.6500	2.6700	2.5100	2.5500	2.5500	44,700
Feb. 06, 2020	2.7000	2.7000	2.6000	2.6500	2.6500	34,900
Feb. 05, 2020	2.6400	2.7000	2.6300	2.6600	2.6600	6,300
Feb. 04, 2020	2.7700	2.7700	2.5500	2.6400	2.6400	24,900
Feb. 03, 2020	2.7000	2.7500	2.6400	2.6800	2.6800	55,600
Jan. 31, 2020	2.6500	2.7000	2.5700	2.7000	2.7000	86,900
Jan. 30, 2020	2.5000	2.6100	2.5000	2.6000	2.6000	41,700
Jan. 29, 2020	2.4300	2.5000	2.4000	2.5000	2.5000	58,000
Jan. 28, 2020	2.4300	2.4300	2.3600	2.3800	2.3800	15,600
Jan. 27, 2020	2.5000	2.5000	2.3900	2.4300	2.4300	28,000
Jan. 24, 2020	2.6000	2.6000	2.4500	2.5000	2.5000	40,200
Jan. 23, 2020	2.4500	2.6500	2.4500	2.5400	2.5400	66,200
Jan. 22, 2020	2.3100	2.4500	2.3100	2.4500	2.4500	56,300
Jan. 21, 2020	2.2900	2.3200	2.2600	2.3200	2.3200	55,000
Jan. 20, 2020	2.2300	2.2900	2.2000	2.2200	2.2200	27,000
Jan. 17, 2020	2.1800	2.2000	2.1700	2.1800	2.1800	19,400
Jan. 16, 2020	2.1900	2.2000	2.1800	2.1900	2.1900	32,200
Jan. 15, 2020	2.2000	2.2000	2.1800	2.1900	2.1900	9,800
Jan. 14, 2020	2.1900	2.1900	2.1100	2.1100	2.1100	24,200
Jan. 13, 2020	2.1200	2.1900	2.1100	2.1900	2.1900	32,000
Jan. 10, 2020	2.0900	2.1200	2.0400	2.1200	2.1200	59,300
Jan. 09, 2020	2.1000	2.1000	2.0800	2.0800	2.0800	13,900
Jan. 08, 2020	2.2100	2.2100	2.1300	2.1300	2.1300	31,500
Jan. 07, 2020	1.9600	2.2200	1.9600	2.1900	2.1900	56,400
Jan. 06, 2020	2.1200	2.1400	2.0200	2.0200	2.0200	37,200
Jan. 03, 2020	2.1800	2.2000	2.0800	2.0800	2.0800	28,000
Jan. 02, 2020	2.1500	2.2400	2.1500	2.1500	2.1500	41,600
Dec. 31, 2019	2.2000	2.2000	2.1300	2.1500	2.1500	11,700
Dec. 30, 2019	2.0800	2.1800	2.0800	2.1800	2.1800	26,000
Dec. 27, 2019	2.0100	2.1300	2.0100	2.1300	2.1300	16,300
Dec. 24, 2019	1.9700	1.9900	1.9700	1.9800	1.9800	18,800
Dec. 23, 2019	1.9900	1.9900	1.9300	1.9700	1.9700	16,400
Dec. 20, 2019	2.0000	2.0000	1.9300	1.9500	1.9500	66,000
Dec. 19, 2019	2.0000	2.0000	1.9700	1.9900	1.9900	5,000
Dec. 18, 2019	2.1200	2.1200	1.9200	2.0000	2.0000	24,900
Dec. 17, 2019	1.9700	2.1100	1.9600	2.1000	2.1000	27,300
Dec. 16, 2019	1.9900	1.9900	1.9600	1.9700	1.9700	28,900
Dec. 13, 2019	1.9900	1.9900	1.9900	1.9900	1.9900	2,100
Dec. 12, 2019	2.0000	2.0300	1.9900	1.9900	1.9900	14,400
Dec. 11, 2019	1.9100	2.0000	1.9100	2.0000	2.0000	18,800
Dec. 10, 2019	1.9000	1.9200	1.9000	1.9200	1.9200	9,400
Dec. 09, 2019	1.8200	1.9000	1.8200	1.9000	1.9000	9,100
Dec. 06, 2019	1.8700	1.8700	1.8300	1.8700	1.8700	58,500
Dec. 05, 2019	1.9200	1.9200	1.9200	1.9200	1.9200	300
Dec. 04, 2019	1.9700	1.9700	1.9200	1.9200	1.9200	6,400
Dec. 03, 2019	1.9700	1.9800	1.9700	1.9800	1.9800	86,000
Dec. 02, 2019	2.0000	2.0000	1.9800	1.9800	1.9800	16,600
Nov. 29, 2019	1.9300	1.9900	1.9200	1.9900	1.9900	41,800
Nov. 28, 2019	1.8900	1.9400	1.8900	1.9300	1.9300	17,100
Nov. 27, 2019	1.8800	1.9000	1.8800	1.9000	1.9000	38,600
Nov. 26, 2019	1.8300	1.8500	1.8300	1.8500	1.8500	3,500
Nov. 25, 2019	1.8700	1.8800	1.8200	1.8500	1.8500	27,500
Nov. 22, 2019	1.7900	1.8600	1.7900	1.8200	1.8200	104,800
Nov. 21, 2019	1.8300	1.8300	1.8300	1.8300	1.8300	9,200
Nov. 20, 2019	1.8300	1.8300	1.8100	1.8200	1.8200	7,700
Nov. 19, 2019	1.8200	1.8400	1.8000	1.8200	1.8200	14,800
Nov. 18, 2019	1.8200	1.8400	1.8100	1.8400	1.8400	50,500
Nov. 15, 2019	1.7600	1.8300	1.7600	1.8000	1.8000	29,900
Nov. 14, 2019	1.8000	1.8300	1.8000	1.8100	1.8100	29,000
Nov. 13, 2019	1.8400	1.8400	1.8000	1.8000	1.8000	8,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...