Canada Markets close in 5 hrs 43 mins

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
DateOpenHighLowClose*Adj Close**Volume
Nov. 30, 20203.63003.75003.63003.72003.72004,254
Nov. 27, 20203.75003.86003.75003.86003.860014,700
Nov. 26, 20203.84003.92003.68003.68003.680018,100
Nov. 25, 20203.62003.85003.62003.84003.840020,200
Nov. 24, 20203.51003.69003.51003.61003.610015,500
Nov. 23, 20203.75003.75003.53003.69003.690018,900
Nov. 20, 20203.57003.69003.57003.60003.60007,100
Nov. 19, 20203.55003.56003.45003.47003.470018,100
Nov. 18, 20204.00004.00003.63003.63003.630016,000
Nov. 17, 20204.17004.17003.86003.89003.890012,100
Nov. 16, 20204.00004.20003.98004.08004.080089,600
Nov. 13, 20203.90004.00003.85003.99003.990028,600
Nov. 12, 20203.79003.90003.78003.90003.900022,900
Nov. 11, 20203.84003.90003.75003.75003.750010,000
Nov. 10, 20203.90004.00003.85003.85003.85008,600
Nov. 09, 20203.93003.93003.66003.91003.910031,600
Nov. 06, 20203.90003.91003.80003.88003.880015,400
Nov. 05, 20203.71003.89003.71003.89003.89009,400
Nov. 04, 20203.72003.72003.55003.59003.590011,700
Nov. 03, 20203.55003.72003.55003.66003.660016,500
Nov. 02, 20203.53003.64003.50003.53003.530012,700
Oct. 30, 20203.60003.65003.51003.52003.52009,800
Oct. 29, 20203.57003.75003.57003.72003.720022,000
Oct. 28, 20203.46003.66003.46003.60003.600013,000
Oct. 27, 20203.56003.60003.56003.60003.60001,500
Oct. 26, 20203.73003.90003.49003.56003.560026,900
Oct. 23, 20203.72003.72003.56003.58003.58003,900
Oct. 22, 20203.72003.72003.50003.54003.540013,000
Oct. 21, 20203.57003.70003.57003.67003.670012,200
Oct. 20, 20203.55003.63003.55003.58003.58009,900
Oct. 19, 20203.72003.74003.58003.62003.620014,900
Oct. 16, 20203.90003.90003.74003.74003.74005,100
Oct. 15, 20203.89003.92003.85003.92003.920011,900
Oct. 14, 20203.79003.99003.75003.98003.980021,500
Oct. 13, 20203.63003.80003.63003.80003.800035,500
Oct. 09, 20203.61003.75003.61003.69003.69007,400
Oct. 08, 20203.66003.85003.60003.65003.650010,600
Oct. 07, 20203.72003.88003.60003.77003.770017,100
Oct. 06, 20203.67003.67003.53003.56003.560016,300
Oct. 05, 20203.49003.68003.49003.68003.680018,000
Oct. 02, 20203.55003.58003.50003.50003.50006,900
Oct. 01, 20203.50003.59003.48003.57003.57005,000
Sep. 30, 20203.56003.66003.50003.52003.520013,800
Sep. 29, 20203.54003.66003.54003.65003.65007,500
Sep. 28, 20203.53003.56003.50003.55003.55004,400
Sep. 25, 20203.44003.54003.44003.50003.50001,700
Sep. 24, 20203.42003.51003.42003.48003.480022,600
Sep. 23, 20203.41003.56003.37003.42003.420042,100
Sep. 22, 20203.56003.64003.56003.58003.580024,200
Sep. 21, 20203.61003.63003.52003.63003.630053,600
Sep. 18, 20203.81003.86003.74003.79003.790025,200
Sep. 17, 20203.90003.91003.75003.81003.810026,100
Sep. 16, 20203.90004.00003.85003.90003.900041,700
Sep. 15, 20203.85003.88003.75003.82003.820011,800
Sep. 14, 20203.75003.94003.70003.80003.80009,100
Sep. 11, 20203.70003.75003.66003.68003.68005,300
Sep. 10, 20203.95003.96003.76003.78003.780011,400
Sep. 09, 20204.00004.00003.83003.84003.84007,100
Sep. 08, 20203.78003.94003.70003.83003.830021,200
Sep. 04, 20203.86003.87003.70003.86003.860011,500
Sep. 03, 20203.91004.00003.77003.90003.900016,700
Sep. 02, 20203.77004.00003.68004.00004.000012,500
Sep. 01, 20203.96003.97003.74003.77003.770031,900
Aug. 31, 20203.75003.88003.70003.88003.88005,500
Aug. 28, 20203.66003.72003.61003.71003.71005,700
Aug. 27, 20203.85003.85003.55003.55003.550019,500
Aug. 26, 20203.54003.79003.54003.75003.750015,900
Aug. 25, 20203.60003.60003.51003.56003.560010,600
Aug. 24, 20203.70003.75003.61003.61003.610026,600
Aug. 21, 20203.70003.70003.58003.69003.69002,900
Aug. 20, 20203.70003.70003.52003.68003.680019,100
Aug. 19, 20203.80003.81003.68003.70003.700021,400
Aug. 18, 20203.91003.94003.67003.80003.800016,400
Aug. 17, 20203.58003.85003.58003.80003.800067,000
Aug. 14, 20203.65003.67003.55003.56003.560013,900
Aug. 13, 20203.94003.94003.54003.65003.650029,500
Aug. 12, 20203.54003.76003.53003.66003.660029,700
Aug. 11, 20203.60003.60003.39003.53003.530054,900
Aug. 10, 20203.80003.93003.61003.61003.610050,200
Aug. 07, 20204.00004.00003.75003.85003.850038,100
Aug. 06, 20204.05004.05003.87003.93003.930035,300
Aug. 05, 20204.09004.15003.99004.05004.050080,700
Aug. 04, 20204.05004.14003.97004.08004.080023,400
Jul. 31, 20204.17004.17003.98004.05004.050029,400
Jul. 30, 20204.01004.07003.95004.03004.030014,100
Jul. 29, 20204.40004.40004.09004.12004.120035,300
Jul. 28, 20204.20004.32004.13004.31004.310078,200
Jul. 27, 20204.00004.18003.75004.18004.180045,900
Jul. 24, 20203.88003.88003.66003.70003.700059,300
Jul. 23, 20204.10004.15003.69003.87003.870068,200
Jul. 22, 20204.25004.40004.03004.03004.030047,300
Jul. 21, 20203.91004.17003.91004.17004.170060,600
Jul. 20, 20203.82003.90003.66003.88003.880031,700
Jul. 17, 20203.80003.80003.62003.66003.660073,600
Jul. 16, 20203.72003.82003.60003.63003.630025,500
Jul. 15, 20204.02004.02003.68003.72003.720091,900
Jul. 14, 20203.52003.84003.33003.80003.800047,100
Jul. 13, 20204.07004.07003.45003.50003.500063,200
Jul. 10, 20203.87004.05003.84003.91003.9100112,400
Jul. 09, 20203.75003.85003.70003.83003.8300121,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...