Canada markets open in 5 hours 52 minutes

EMX Royalty Corporation (EMX)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.8200+0.0200 (+1.11%)
At close: 03:59PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.78001.86001.76001.82001.8200396,800
May 01, 20241.87001.89001.80001.80001.8000386,900
Apr 30, 20241.90001.92001.82001.85001.8500515,700
Apr 29, 20241.92001.97001.91001.93001.9300179,500
Apr 26, 20241.92001.93001.90001.92001.920096,500
Apr 25, 20241.86001.92001.86001.90001.9000318,900
Apr 24, 20241.89001.90001.88001.90001.9000221,300
Apr 23, 20241.92001.92001.88001.89001.8900377,400
Apr 22, 20241.92001.95001.90001.93001.9300354,000
Apr 19, 20241.93001.97001.93001.94001.9400165,400
Apr 18, 20241.95001.96001.93001.95001.9500197,600
Apr 17, 20241.94001.97001.88001.93001.9300501,900
Apr 16, 20241.96001.98001.90001.92001.9200425,500
Apr 15, 20241.95002.01001.89002.01002.0100594,700
Apr 12, 20242.05002.10001.89001.92001.9200927,800
Apr 11, 20241.97002.08001.97002.05002.0500744,700
Apr 10, 20241.95001.97001.89001.96001.9600314,200
Apr 09, 20241.95001.98001.93001.96001.9600498,300
Apr 08, 20241.96001.98001.88001.92001.9200662,800
Apr 05, 20241.89001.98001.87001.95001.9500692,600
Apr 04, 20241.87001.91001.86001.87001.8700423,200
Apr 03, 20241.83001.89001.83001.89001.8900333,300
Apr 02, 20241.85001.87001.83001.83001.8300328,900
Apr 01, 20241.76001.85001.75001.85001.8500518,200
Mar 28, 20241.74001.76001.70001.72001.7200390,700
Mar 27, 20241.72001.75001.71001.73001.7300153,200
Mar 26, 20241.75001.80001.71001.73001.7300178,600
Mar 25, 20241.70001.74001.70001.72001.7200218,100
Mar 22, 20241.72001.74001.69001.69001.6900161,300
Mar 21, 20241.78001.79001.70001.72001.7200329,500
Mar 20, 20241.69001.77001.67001.77001.7700255,100
Mar 19, 20241.71001.73001.70001.70001.700098,900
Mar 18, 20241.74001.75001.69001.71001.7100138,000
Mar 15, 20241.67001.73001.65001.73001.7300202,200
Mar 14, 20241.72001.73001.65001.67001.6700224,500
Mar 13, 20241.71001.77001.71001.72001.7200292,200
Mar 12, 20241.78001.79001.71001.73001.7300178,400
Mar 11, 20241.75001.81001.73001.79001.7900348,200
Mar 08, 20241.72001.75001.72001.73001.7300203,800
Mar 07, 20241.73001.73001.71001.71001.7100144,200
Mar 06, 20241.70001.73001.68001.73001.7300249,300
Mar 05, 20241.72001.73001.65001.67001.6700293,100
Mar 04, 20241.65001.75001.65001.72001.7200625,700
Mar 01, 20241.53001.63001.51001.63001.6300549,800
Feb 29, 20241.50001.52001.48001.49001.4900196,400
Feb 28, 20241.50001.53001.47001.47001.470098,000
Feb 27, 20241.50001.52001.47001.50001.5000121,000
Feb 26, 20241.50001.53001.48001.50001.5000179,000
Feb 23, 20241.52001.53001.50001.50001.5000177,800
Feb 22, 20241.51001.53001.48001.53001.5300206,100
Feb 21, 20241.48001.50001.47001.50001.5000220,400
Feb 20, 20241.48001.51001.47001.47001.4700248,400
Feb 16, 20241.48001.51001.48001.49001.490086,000
Feb 15, 20241.47001.49001.45001.47001.4700161,600
Feb 14, 20241.46001.47001.43001.47001.470088,000
Feb 13, 20241.48001.49001.43001.46001.4600233,100
Feb 12, 20241.47001.51001.46001.50001.5000116,900
Feb 09, 20241.51001.51001.45001.48001.4800199,300
Feb 08, 20241.55001.56001.48001.50001.5000248,300
Feb 07, 20241.51001.56001.49001.55001.5500372,700
Feb 06, 20241.46001.47001.44001.46001.4600257,800
Feb 05, 20241.49001.49001.41001.46001.4600766,700
Feb 02, 20241.49001.52001.48001.50001.500072,300
Feb 01, 20241.48001.53001.48001.51001.5100173,900
Jan 31, 20241.50001.51001.46001.49001.4900361,900
Jan 30, 20241.53001.53001.47001.50001.5000226,300
Jan 29, 20241.51001.52001.50001.51001.5100107,700
Jan 26, 20241.52001.53001.50001.51001.5100219,400
Jan 25, 20241.52001.54001.50001.52001.5200148,300
Jan 24, 20241.55001.55001.50001.52001.5200210,900
Jan 23, 20241.50001.54001.50001.54001.5400184,000
Jan 22, 20241.50001.51001.48001.50001.5000286,000
Jan 19, 20241.51001.52001.49001.51001.5100180,800
Jan 18, 20241.50001.52001.48001.51001.5100185,900
Jan 17, 20241.55001.55001.47001.48001.4800581,600
Jan 16, 20241.56001.58001.55001.57001.5700193,000
Jan 12, 20241.56001.60001.56001.56001.5600252,000
Jan 11, 20241.58001.59001.56001.57001.5700146,200
Jan 10, 20241.59001.59001.56001.58001.5800191,500
Jan 09, 20241.57001.59001.57001.59001.5900182,800
Jan 08, 20241.60001.61001.55001.58001.5800335,500
Jan 05, 20241.59001.60001.55001.60001.6000229,600
Jan 04, 20241.60001.61001.58001.59001.590052,500
Jan 03, 20241.58001.60001.57001.60001.6000127,100
Jan 02, 20241.62001.63001.58001.58001.5800231,400
Dec 29, 20231.61001.62001.59001.62001.6200334,900
Dec 28, 20231.63001.65001.60001.61001.6100344,800
Dec 27, 20231.63001.67001.63001.65001.6500231,600
Dec 26, 20231.64001.68001.63001.63001.6300108,200
Dec 22, 20231.63001.68001.63001.65001.6500173,000
Dec 21, 20231.62001.63001.59001.63001.6300449,200
Dec 20, 20231.62001.66001.60001.60001.6000438,900
Dec 19, 20231.63001.72001.63001.69001.6900158,400
Dec 18, 20231.66001.68001.63001.63001.6300186,200
Dec 15, 20231.66001.69001.66001.67001.6700150,100
Dec 14, 20231.68001.70001.66001.66001.6600303,400
Dec 13, 20231.61001.67001.61001.67001.6700414,300
Dec 12, 20231.68001.69001.62001.63001.6300420,500
Dec 11, 20231.69001.71001.68001.69001.6900142,200
Dec 08, 20231.68001.70001.68001.69001.690075,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...