Canada Markets open in 7 hrs 25 mins

EMX Royalty Corporation (EMX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.5000-0.1700 (-6.37%)
At close: 03:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 2022------
Jan. 26, 20222.60002.65002.50002.50002.500034,600
Jan. 25, 20222.73002.73002.64002.67002.67003,800
Jan. 24, 20222.70002.74002.56002.74002.740025,100
Jan. 21, 20222.83002.83002.71002.73002.73005,100
Jan. 20, 20222.90002.91002.85002.86002.86009,300
Jan. 19, 20222.65002.90002.64002.80002.80008,400
Jan. 18, 20222.82002.82002.66002.71002.710010,900
Jan. 17, 20222.80002.82002.80002.81002.81001,000
Jan. 14, 20222.71002.77002.59002.77002.770019,000
Jan. 13, 20222.89002.89002.73002.73002.73002,100
Jan. 12, 20222.73002.90002.70002.79002.790057,200
Jan. 11, 20222.54002.77002.54002.63002.63006,900
Jan. 10, 20222.60002.62002.55002.57002.570024,400
Jan. 07, 20222.71002.73002.58002.60002.600018,700
Jan. 06, 20222.77002.77002.62002.71002.710032,300
Jan. 05, 20222.78002.84002.74002.74002.740022,600
Jan. 04, 20222.79002.79002.61002.77002.770023,900
Dec. 31, 20212.77002.90002.77002.80002.80004,500
Dec. 30, 20212.76002.81002.65002.81002.810018,200
Dec. 29, 20212.98002.98002.75002.78002.780037,200
Dec. 24, 20213.01003.01003.01003.01003.0100200
Dec. 23, 20212.96003.03002.96003.03003.03001,900
Dec. 22, 20212.82002.89002.80002.89002.89006,500
Dec. 21, 20212.70002.92002.70002.92002.920035,500
Dec. 20, 20212.67002.85002.45002.83002.8300127,600
Dec. 17, 20213.05003.05002.65002.73002.7300153,400
Dec. 16, 20213.01003.10003.01003.09003.09001,000
Dec. 15, 20213.02003.04003.00003.00003.00006,100
Dec. 14, 20213.04003.10003.01003.10003.100010,600
Dec. 13, 20213.11003.13003.03003.13003.13004,200
Dec. 10, 20213.20003.20003.13003.13003.13002,300
Dec. 09, 20213.30003.30003.18003.20003.200015,600
Dec. 08, 20213.20003.25003.13003.20003.200011,500
Dec. 07, 20213.09003.34003.05003.21003.210013,700
Dec. 06, 20213.00003.08003.00003.02003.02005,400
Dec. 03, 20213.01003.05002.99003.05003.050025,300
Dec. 02, 20213.03003.06003.00003.06003.060024,400
Dec. 01, 20213.20003.23002.98003.00003.000027,400
Nov. 30, 20213.22003.31003.20003.22003.220030,900
Nov. 29, 20213.34003.34003.25003.28003.28004,200
Nov. 26, 20213.73003.73003.26003.36003.360011,300
Nov. 25, 20213.35003.42003.33003.42003.42002,200
Nov. 24, 20213.32003.39003.32003.39003.39003,300
Nov. 23, 20213.38003.38003.33003.35003.35007,500
Nov. 22, 20213.42003.48003.37003.41003.41003,800
Nov. 19, 20213.47003.47003.47003.47003.4700500
Nov. 18, 20213.50003.50003.40003.40003.40007,500
Nov. 17, 20213.47003.49003.40003.47003.47003,300
Nov. 16, 20213.49003.56003.49003.51003.51003,500
Nov. 15, 20213.57003.58003.45003.57003.570015,000
Nov. 12, 20213.68003.68003.54003.57003.570012,300
Nov. 11, 20213.49003.60003.45003.57003.57009,500
Nov. 10, 20213.40003.50003.40003.50003.500014,600
Nov. 09, 20213.36003.39003.33003.39003.39002,100
Nov. 08, 20213.38003.38003.30003.30003.30004,100
Nov. 05, 20213.34003.34003.27003.29003.290012,000
Nov. 04, 20213.32003.35003.27003.28003.280012,300
Nov. 03, 20213.43003.43003.33003.34003.34003,900
Nov. 02, 20213.49003.49003.38003.38003.38003,400
Nov. 01, 20213.50003.55003.45003.45003.45004,700
Oct. 29, 20213.42003.51003.35003.50003.50009,700
Oct. 28, 20213.31003.46003.31003.39003.39007,100
Oct. 27, 20213.40003.47003.30003.33003.33009,700
Oct. 26, 20213.35003.48003.35003.48003.480014,600
Oct. 25, 20213.45003.47003.40003.40003.40007,800
Oct. 22, 20213.54003.55003.45003.45003.45007,800
Oct. 21, 20213.44003.45003.40003.40003.400011,200
Oct. 20, 20213.46003.46003.36003.44003.44009,600
Oct. 19, 20213.37003.42003.34003.34003.340022,400
Oct. 18, 20213.40003.40003.26003.39003.390018,400
Oct. 15, 20213.37003.40003.33003.33003.33005,100
Oct. 14, 20213.59003.59003.34003.40003.40009,200
Oct. 13, 20213.17003.45003.17003.28003.280056,100
Oct. 12, 20213.06003.17003.06003.14003.14006,600
Oct. 08, 20213.24003.28003.18003.19003.190016,700
Oct. 07, 20213.10003.24003.10003.24003.24001,800
Oct. 06, 20213.13003.16003.05003.08003.080034,500
Oct. 05, 20213.14003.19003.13003.19003.19006,200
Oct. 04, 20213.20003.20003.12003.12003.12007,600
Oct. 01, 20213.34003.34003.14003.18003.180023,000
Sep. 30, 20213.25003.28003.22003.28003.280014,600
Sep. 29, 20213.38003.38003.27003.30003.30009,300
Sep. 28, 20213.50003.50003.33003.35003.350061,500
Sep. 27, 20213.43003.51003.43003.50003.500010,500
Sep. 24, 20213.42003.43003.37003.43003.43006,700
Sep. 23, 20213.38003.45003.38003.45003.45002,200
Sep. 22, 20213.48003.48003.46003.46003.46001,500
Sep. 21, 20213.37003.37003.37003.37003.3700600
Sep. 20, 20213.44003.44003.30003.30003.300033,800
Sep. 17, 20213.51003.51003.44003.48003.48005,600
Sep. 16, 20213.55003.55003.42003.48003.48006,100
Sep. 15, 20213.40003.55003.40003.52003.52008,400
Sep. 14, 20213.39003.45003.39003.45003.45004,900
Sep. 13, 20213.50003.50003.41003.41003.410022,800
Sep. 10, 20213.48003.49003.47003.49003.49001,500
Sep. 09, 20213.52003.52003.51003.51003.51003,100
Sep. 08, 20213.51003.52003.50003.50003.50006,700
Sep. 07, 20213.56003.60003.50003.51003.510015,000
Sep. 03, 20213.71003.71003.51003.52003.520018,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...