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 |
|---|---|---|---|---|---|---|
| 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 |
| Nov. 12, 2019 | 1.7800 | 1.8300 | 1.7700 | 1.8300 | 1.8300 | 6,300 |
| Nov. 11, 2019 | 1.8000 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 22,900 |
| Nov. 08, 2019 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | 1,000 |
| Nov. 07, 2019 | 1.8100 | 1.8400 | 1.7800 | 1.8400 | 1.8400 | 3,000 |
| Nov. 06, 2019 | 1.8000 | 1.8100 | 1.7600 | 1.8000 | 1.8000 | 16,700 |
| Nov. 05, 2019 | 1.7900 | 1.8100 | 1.7900 | 1.8000 | 1.8000 | 12,200 |
| Nov. 04, 2019 | 1.7500 | 1.8000 | 1.7500 | 1.7900 | 1.7900 | 4,000 |
| Nov. 01, 2019 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 500 |
| Oct. 31, 2019 | 1.7700 | 1.8200 | 1.7700 | 1.8200 | 1.8200 | 1,200 |
| Oct. 30, 2019 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 2,600 |
| Oct. 29, 2019 | 1.7700 | 1.7800 | 1.7500 | 1.7600 | 1.7600 | 18,900 |
| Oct. 28, 2019 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Oct. 25, 2019 | 1.8000 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 19,700 |
| Oct. 24, 2019 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 3,100 |
| Oct. 23, 2019 | 1.8000 | 1.8200 | 1.8000 | 1.8000 | 1.8000 | 2,000 |
| Oct. 22, 2019 | 1.8500 | 1.8500 | 1.8000 | 1.8100 | 1.8100 | 153,200 |
| Oct. 21, 2019 | 1.7500 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 12,300 |
| Oct. 18, 2019 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,000 |
| Oct. 17, 2019 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1,200 |
| Oct. 16, 2019 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 300 |
| Oct. 15, 2019 | 1.7500 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 2,300 |
| Oct. 11, 2019 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 200 |
| Oct. 10, 2019 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 2,000 |
| Oct. 09, 2019 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Oct. 08, 2019 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 42,200 |
| Oct. 07, 2019 | 1.8700 | 1.8700 | 1.7900 | 1.8000 | 1.8000 | 30,200 |
| Oct. 04, 2019 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Oct. 03, 2019 | 1.8100 | 1.8600 | 1.8100 | 1.8600 | 1.8600 | 24,500 |
| Oct. 02, 2019 | 1.8200 | 1.8300 | 1.8100 | 1.8100 | 1.8100 | 12,100 |
| Oct. 01, 2019 | 1.8200 | 1.8300 | 1.7700 | 1.7700 | 1.7700 | 3,700 |
| Sep. 30, 2019 | 1.8200 | 1.8200 | 1.7900 | 1.8000 | 1.8000 | 3,200 |
| Sep. 27, 2019 | 1.8300 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 6,800 |
| Sep. 26, 2019 | 1.8500 | 1.8600 | 1.8400 | 1.8400 | 1.8400 | 5,200 |
| Sep. 25, 2019 | 1.8500 | 1.8600 | 1.8100 | 1.8100 | 1.8100 | 18,200 |
| Sep. 24, 2019 | 1.8200 | 1.8500 | 1.8100 | 1.8300 | 1.8300 | 42,900 |
| Sep. 23, 2019 | 1.8000 | 1.8400 | 1.8000 | 1.8200 | 1.8200 | 3,800 |
| Sep. 20, 2019 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 300 |
| Sep. 19, 2019 | 1.8000 | 1.8500 | 1.8000 | 1.8400 | 1.8400 | 2,700 |
| Sep. 18, 2019 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| Sep. 17, 2019 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 1,800 |
| Sep. 16, 2019 | 1.7500 | 1.8700 | 1.7500 | 1.8300 | 1.8300 | 15,600 |
| Sep. 13, 2019 | 1.8700 | 1.8700 | 1.7800 | 1.8200 | 1.8200 | 1,700 |
| Sep. 12, 2019 | 1.8400 | 1.8400 | 1.8200 | 1.8300 | 1.8300 | 1,400 |
| Sep. 11, 2019 | 1.8400 | 1.8400 | 1.7700 | 1.8300 | 1.8300 | 34,300 |
| Sep. 10, 2019 | 1.7700 | 1.8400 | 1.7700 | 1.8400 | 1.8400 | 2,700 |
| Sep. 09, 2019 | 1.8300 | 1.8300 | 1.7000 | 1.7600 | 1.7600 | 74,200 |
| Sep. 06, 2019 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | 1.8900 | 400 |
| Sep. 05, 2019 | 1.8500 | 1.9500 | 1.7500 | 1.8800 | 1.8800 | 43,400 |
| Sep. 04, 2019 | 1.9800 | 1.9800 | 1.9400 | 1.9500 | 1.9500 | 4,300 |
| Sep. 03, 2019 | 1.9200 | 1.9800 | 1.9200 | 1.9800 | 1.9800 | 38,900 |
| Aug. 30, 2019 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | 1.8600 | 20,200 |
| Aug. 29, 2019 | 1.8600 | 1.8600 | 1.8200 | 1.8200 | 1.8200 | 8,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...