EMX Royalty Corporation (EMX.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 27, 2022 | - | - | - | - | - | - |
| Jan. 26, 2022 | 2.6000 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 34,600 |
| Jan. 25, 2022 | 2.7300 | 2.7300 | 2.6400 | 2.6700 | 2.6700 | 3,800 |
| Jan. 24, 2022 | 2.7000 | 2.7400 | 2.5600 | 2.7400 | 2.7400 | 25,100 |
| Jan. 21, 2022 | 2.8300 | 2.8300 | 2.7100 | 2.7300 | 2.7300 | 5,100 |
| Jan. 20, 2022 | 2.9000 | 2.9100 | 2.8500 | 2.8600 | 2.8600 | 9,300 |
| Jan. 19, 2022 | 2.6500 | 2.9000 | 2.6400 | 2.8000 | 2.8000 | 8,400 |
| Jan. 18, 2022 | 2.8200 | 2.8200 | 2.6600 | 2.7100 | 2.7100 | 10,900 |
| Jan. 17, 2022 | 2.8000 | 2.8200 | 2.8000 | 2.8100 | 2.8100 | 1,000 |
| Jan. 14, 2022 | 2.7100 | 2.7700 | 2.5900 | 2.7700 | 2.7700 | 19,000 |
| Jan. 13, 2022 | 2.8900 | 2.8900 | 2.7300 | 2.7300 | 2.7300 | 2,100 |
| Jan. 12, 2022 | 2.7300 | 2.9000 | 2.7000 | 2.7900 | 2.7900 | 57,200 |
| Jan. 11, 2022 | 2.5400 | 2.7700 | 2.5400 | 2.6300 | 2.6300 | 6,900 |
| Jan. 10, 2022 | 2.6000 | 2.6200 | 2.5500 | 2.5700 | 2.5700 | 24,400 |
| Jan. 07, 2022 | 2.7100 | 2.7300 | 2.5800 | 2.6000 | 2.6000 | 18,700 |
| Jan. 06, 2022 | 2.7700 | 2.7700 | 2.6200 | 2.7100 | 2.7100 | 32,300 |
| Jan. 05, 2022 | 2.7800 | 2.8400 | 2.7400 | 2.7400 | 2.7400 | 22,600 |
| Jan. 04, 2022 | 2.7900 | 2.7900 | 2.6100 | 2.7700 | 2.7700 | 23,900 |
| Dec. 31, 2021 | 2.7700 | 2.9000 | 2.7700 | 2.8000 | 2.8000 | 4,500 |
| Dec. 30, 2021 | 2.7600 | 2.8100 | 2.6500 | 2.8100 | 2.8100 | 18,200 |
| Dec. 29, 2021 | 2.9800 | 2.9800 | 2.7500 | 2.7800 | 2.7800 | 37,200 |
| Dec. 24, 2021 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 200 |
| Dec. 23, 2021 | 2.9600 | 3.0300 | 2.9600 | 3.0300 | 3.0300 | 1,900 |
| Dec. 22, 2021 | 2.8200 | 2.8900 | 2.8000 | 2.8900 | 2.8900 | 6,500 |
| Dec. 21, 2021 | 2.7000 | 2.9200 | 2.7000 | 2.9200 | 2.9200 | 35,500 |
| Dec. 20, 2021 | 2.6700 | 2.8500 | 2.4500 | 2.8300 | 2.8300 | 127,600 |
| Dec. 17, 2021 | 3.0500 | 3.0500 | 2.6500 | 2.7300 | 2.7300 | 153,400 |
| Dec. 16, 2021 | 3.0100 | 3.1000 | 3.0100 | 3.0900 | 3.0900 | 1,000 |
| Dec. 15, 2021 | 3.0200 | 3.0400 | 3.0000 | 3.0000 | 3.0000 | 6,100 |
| Dec. 14, 2021 | 3.0400 | 3.1000 | 3.0100 | 3.1000 | 3.1000 | 10,600 |
| Dec. 13, 2021 | 3.1100 | 3.1300 | 3.0300 | 3.1300 | 3.1300 | 4,200 |
| Dec. 10, 2021 | 3.2000 | 3.2000 | 3.1300 | 3.1300 | 3.1300 | 2,300 |
| Dec. 09, 2021 | 3.3000 | 3.3000 | 3.1800 | 3.2000 | 3.2000 | 15,600 |
| Dec. 08, 2021 | 3.2000 | 3.2500 | 3.1300 | 3.2000 | 3.2000 | 11,500 |
| Dec. 07, 2021 | 3.0900 | 3.3400 | 3.0500 | 3.2100 | 3.2100 | 13,700 |
| Dec. 06, 2021 | 3.0000 | 3.0800 | 3.0000 | 3.0200 | 3.0200 | 5,400 |
| Dec. 03, 2021 | 3.0100 | 3.0500 | 2.9900 | 3.0500 | 3.0500 | 25,300 |
| Dec. 02, 2021 | 3.0300 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | 24,400 |
| Dec. 01, 2021 | 3.2000 | 3.2300 | 2.9800 | 3.0000 | 3.0000 | 27,400 |
| Nov. 30, 2021 | 3.2200 | 3.3100 | 3.2000 | 3.2200 | 3.2200 | 30,900 |
| Nov. 29, 2021 | 3.3400 | 3.3400 | 3.2500 | 3.2800 | 3.2800 | 4,200 |
| Nov. 26, 2021 | 3.7300 | 3.7300 | 3.2600 | 3.3600 | 3.3600 | 11,300 |
| Nov. 25, 2021 | 3.3500 | 3.4200 | 3.3300 | 3.4200 | 3.4200 | 2,200 |
| Nov. 24, 2021 | 3.3200 | 3.3900 | 3.3200 | 3.3900 | 3.3900 | 3,300 |
| Nov. 23, 2021 | 3.3800 | 3.3800 | 3.3300 | 3.3500 | 3.3500 | 7,500 |
| Nov. 22, 2021 | 3.4200 | 3.4800 | 3.3700 | 3.4100 | 3.4100 | 3,800 |
| Nov. 19, 2021 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 500 |
| Nov. 18, 2021 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 7,500 |
| Nov. 17, 2021 | 3.4700 | 3.4900 | 3.4000 | 3.4700 | 3.4700 | 3,300 |
| Nov. 16, 2021 | 3.4900 | 3.5600 | 3.4900 | 3.5100 | 3.5100 | 3,500 |
| Nov. 15, 2021 | 3.5700 | 3.5800 | 3.4500 | 3.5700 | 3.5700 | 15,000 |
| Nov. 12, 2021 | 3.6800 | 3.6800 | 3.5400 | 3.5700 | 3.5700 | 12,300 |
| Nov. 11, 2021 | 3.4900 | 3.6000 | 3.4500 | 3.5700 | 3.5700 | 9,500 |
| Nov. 10, 2021 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 14,600 |
| Nov. 09, 2021 | 3.3600 | 3.3900 | 3.3300 | 3.3900 | 3.3900 | 2,100 |
| Nov. 08, 2021 | 3.3800 | 3.3800 | 3.3000 | 3.3000 | 3.3000 | 4,100 |
| Nov. 05, 2021 | 3.3400 | 3.3400 | 3.2700 | 3.2900 | 3.2900 | 12,000 |
| Nov. 04, 2021 | 3.3200 | 3.3500 | 3.2700 | 3.2800 | 3.2800 | 12,300 |
| Nov. 03, 2021 | 3.4300 | 3.4300 | 3.3300 | 3.3400 | 3.3400 | 3,900 |
| Nov. 02, 2021 | 3.4900 | 3.4900 | 3.3800 | 3.3800 | 3.3800 | 3,400 |
| Nov. 01, 2021 | 3.5000 | 3.5500 | 3.4500 | 3.4500 | 3.4500 | 4,700 |
| Oct. 29, 2021 | 3.4200 | 3.5100 | 3.3500 | 3.5000 | 3.5000 | 9,700 |
| Oct. 28, 2021 | 3.3100 | 3.4600 | 3.3100 | 3.3900 | 3.3900 | 7,100 |
| Oct. 27, 2021 | 3.4000 | 3.4700 | 3.3000 | 3.3300 | 3.3300 | 9,700 |
| Oct. 26, 2021 | 3.3500 | 3.4800 | 3.3500 | 3.4800 | 3.4800 | 14,600 |
| Oct. 25, 2021 | 3.4500 | 3.4700 | 3.4000 | 3.4000 | 3.4000 | 7,800 |
| Oct. 22, 2021 | 3.5400 | 3.5500 | 3.4500 | 3.4500 | 3.4500 | 7,800 |
| Oct. 21, 2021 | 3.4400 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 11,200 |
| Oct. 20, 2021 | 3.4600 | 3.4600 | 3.3600 | 3.4400 | 3.4400 | 9,600 |
| Oct. 19, 2021 | 3.3700 | 3.4200 | 3.3400 | 3.3400 | 3.3400 | 22,400 |
| Oct. 18, 2021 | 3.4000 | 3.4000 | 3.2600 | 3.3900 | 3.3900 | 18,400 |
| Oct. 15, 2021 | 3.3700 | 3.4000 | 3.3300 | 3.3300 | 3.3300 | 5,100 |
| Oct. 14, 2021 | 3.5900 | 3.5900 | 3.3400 | 3.4000 | 3.4000 | 9,200 |
| Oct. 13, 2021 | 3.1700 | 3.4500 | 3.1700 | 3.2800 | 3.2800 | 56,100 |
| Oct. 12, 2021 | 3.0600 | 3.1700 | 3.0600 | 3.1400 | 3.1400 | 6,600 |
| Oct. 08, 2021 | 3.2400 | 3.2800 | 3.1800 | 3.1900 | 3.1900 | 16,700 |
| Oct. 07, 2021 | 3.1000 | 3.2400 | 3.1000 | 3.2400 | 3.2400 | 1,800 |
| Oct. 06, 2021 | 3.1300 | 3.1600 | 3.0500 | 3.0800 | 3.0800 | 34,500 |
| Oct. 05, 2021 | 3.1400 | 3.1900 | 3.1300 | 3.1900 | 3.1900 | 6,200 |
| Oct. 04, 2021 | 3.2000 | 3.2000 | 3.1200 | 3.1200 | 3.1200 | 7,600 |
| Oct. 01, 2021 | 3.3400 | 3.3400 | 3.1400 | 3.1800 | 3.1800 | 23,000 |
| Sep. 30, 2021 | 3.2500 | 3.2800 | 3.2200 | 3.2800 | 3.2800 | 14,600 |
| Sep. 29, 2021 | 3.3800 | 3.3800 | 3.2700 | 3.3000 | 3.3000 | 9,300 |
| Sep. 28, 2021 | 3.5000 | 3.5000 | 3.3300 | 3.3500 | 3.3500 | 61,500 |
| Sep. 27, 2021 | 3.4300 | 3.5100 | 3.4300 | 3.5000 | 3.5000 | 10,500 |
| Sep. 24, 2021 | 3.4200 | 3.4300 | 3.3700 | 3.4300 | 3.4300 | 6,700 |
| Sep. 23, 2021 | 3.3800 | 3.4500 | 3.3800 | 3.4500 | 3.4500 | 2,200 |
| Sep. 22, 2021 | 3.4800 | 3.4800 | 3.4600 | 3.4600 | 3.4600 | 1,500 |
| Sep. 21, 2021 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 600 |
| Sep. 20, 2021 | 3.4400 | 3.4400 | 3.3000 | 3.3000 | 3.3000 | 33,800 |
| Sep. 17, 2021 | 3.5100 | 3.5100 | 3.4400 | 3.4800 | 3.4800 | 5,600 |
| Sep. 16, 2021 | 3.5500 | 3.5500 | 3.4200 | 3.4800 | 3.4800 | 6,100 |
| Sep. 15, 2021 | 3.4000 | 3.5500 | 3.4000 | 3.5200 | 3.5200 | 8,400 |
| Sep. 14, 2021 | 3.3900 | 3.4500 | 3.3900 | 3.4500 | 3.4500 | 4,900 |
| Sep. 13, 2021 | 3.5000 | 3.5000 | 3.4100 | 3.4100 | 3.4100 | 22,800 |
| Sep. 10, 2021 | 3.4800 | 3.4900 | 3.4700 | 3.4900 | 3.4900 | 1,500 |
| Sep. 09, 2021 | 3.5200 | 3.5200 | 3.5100 | 3.5100 | 3.5100 | 3,100 |
| Sep. 08, 2021 | 3.5100 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 6,700 |
| Sep. 07, 2021 | 3.5600 | 3.6000 | 3.5000 | 3.5100 | 3.5100 | 15,000 |
| Sep. 03, 2021 | 3.7100 | 3.7100 | 3.5100 | 3.5200 | 3.5200 | 18,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
