Canada markets close in 3 hours 22 minutes

EMX Royalty Corporation (EMX)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
3.0200+0.0200 (+0.67%)
As of 12:21PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20203.05003.05003.00223.02003.020064,924
Dec. 02, 20202.96003.04002.95003.00003.0000205,300
Dec. 01, 20203.12003.12003.02003.07003.0700191,000
Nov. 30, 20202.97003.08002.82003.04003.0400372,300
Nov. 27, 20202.92002.96002.90002.94002.9400126,300
Nov. 25, 20202.80002.99002.77002.98002.9800425,900
Nov. 24, 20202.82002.82002.71002.78002.7800212,600
Nov. 23, 20202.83002.84002.70002.83002.8300198,500
Nov. 20, 20202.72002.80002.69002.74002.7400221,200
Nov. 19, 20202.58002.73002.58002.67002.6700368,300
Nov. 18, 20202.99002.99002.73002.77002.7700434,700
Nov. 17, 20203.24003.24002.94002.99002.9900263,400
Nov. 16, 20203.07003.24003.01003.15003.1500640,300
Nov. 13, 20203.03003.05002.93003.03003.0300214,200
Nov. 12, 20202.92002.99002.88002.97002.9700140,800
Nov. 11, 20202.99003.00002.86002.88002.8800163,800
Nov. 10, 20203.03003.08002.93002.98002.9800205,100
Nov. 09, 20202.95003.00002.76003.00003.0000302,500
Nov. 06, 20203.00003.00002.91002.99002.9900188,300
Nov. 05, 20202.79002.97002.79002.97002.9700260,700
Nov. 04, 20202.80002.83002.70002.74002.7400140,800
Nov. 03, 20202.71002.83002.71002.78002.7800106,000
Nov. 02, 20202.69002.73002.65002.70002.7000146,500
Oct. 30, 20202.79002.79002.62002.67002.6700206,800
Oct. 29, 20202.64002.82002.64002.76002.7600191,400
Oct. 28, 20202.73002.74002.61002.72002.7200165,200
Oct. 27, 20202.72002.78002.72002.77002.7700107,800
Oct. 26, 20202.73002.78002.64002.69002.6900235,900
Oct. 23, 20202.79002.81002.70002.75002.7500161,300
Oct. 22, 20202.80002.82002.69002.71002.7100168,900
Oct. 21, 20202.74002.86002.73002.80002.8000183,000
Oct. 20, 20202.79002.84002.71002.71002.7100172,000
Oct. 19, 20202.89002.89002.75002.76002.7600286,200
Oct. 16, 20202.95002.97002.83002.84002.840091,000
Oct. 15, 20202.97002.98002.90002.98002.9800114,200
Oct. 14, 20202.95003.03002.82003.01003.0100234,600
Oct. 13, 20202.85002.90002.76002.90002.9000160,200
Oct. 12, 20202.89002.95002.84002.86002.8600157,000
Oct. 09, 20202.81002.87002.76002.84002.8400151,400
Oct. 08, 20202.81002.90002.70002.75002.7500190,000
Oct. 07, 20202.64003.00002.64002.80002.8000307,800
Oct. 06, 20202.78002.79002.65002.66002.6600178,000
Oct. 05, 20202.68002.78002.63002.78002.7800203,700
Oct. 02, 20202.66002.71002.57002.64002.6400164,400
Oct. 01, 20202.66002.71002.60002.68002.6800121,700
Sep. 30, 20202.69002.70002.62002.63002.630092,400
Sep. 29, 20202.70002.73002.69002.72002.7200138,300
Sep. 28, 20202.61002.68002.61002.68002.6800162,300
Sep. 25, 20202.58002.65002.57002.59002.590055,400
Sep. 24, 20202.51002.67002.50002.61002.6100198,100
Sep. 23, 20202.75002.75002.53002.56002.5600438,900
Sep. 22, 20202.74002.76002.67002.72002.7200224,300
Sep. 21, 20202.76002.79002.65002.73002.7300427,500
Sep. 18, 20202.86002.94002.81002.82002.8200177,200
Sep. 17, 20202.86002.97002.82002.90002.9000234,400
Sep. 16, 20202.92003.05002.92002.95002.9500286,300
Sep. 15, 20203.00003.00002.85002.93002.9300202,600
Sep. 14, 20202.81002.99002.80002.86002.8600213,000
Sep. 11, 20202.84002.89002.77002.79002.7900202,200
Sep. 10, 20202.97003.02002.82002.84002.8400199,800
Sep. 09, 20202.86002.99002.86002.91002.9100191,100
Sep. 08, 20202.96002.99002.81002.90002.9000192,500
Sep. 04, 20202.97003.00002.82002.96002.9600264,500
Sep. 03, 20203.03003.05002.85002.95002.9500449,000
Sep. 02, 20202.92003.08002.82003.06003.0600377,600
Sep. 01, 20202.97002.98002.87002.89002.8900269,300
Aug. 31, 20202.82002.98002.81002.92002.9200240,900
Aug. 28, 20202.81002.88002.78002.79002.7900162,800
Aug. 27, 20202.92002.98002.72002.73002.7300327,000
Aug. 26, 20202.67002.88002.67002.84002.8400205,900
Aug. 25, 20202.72002.75002.65002.68002.6800136,000
Aug. 24, 20202.79002.82002.72002.72002.7200273,100
Aug. 21, 20202.73002.80002.66002.79002.7900156,800
Aug. 20, 20202.78002.81002.67002.78002.7800330,400
Aug. 19, 20202.89002.92002.79002.81002.8100262,900
Aug. 18, 20202.99003.04002.79002.88002.8800229,800
Aug. 17, 20202.80002.95002.76002.88002.8800452,800
Aug. 14, 20202.75002.85002.67002.68002.6800210,900
Aug. 13, 20202.74002.87002.66002.77002.7700475,500
Aug. 12, 20202.65002.87002.64002.74002.7400406,600
Aug. 11, 20202.65002.70002.52002.66002.6600529,400
Aug. 10, 20202.90002.95002.70002.72002.7200469,600
Aug. 07, 20202.95002.98002.80002.88002.8800451,200
Aug. 06, 20203.08003.08002.91002.96002.9600448,000
Aug. 05, 20203.10003.15003.01003.05003.0500569,600
Aug. 04, 20203.02003.09002.98003.08003.0800296,100
Aug. 03, 20203.05003.11002.90003.02003.0200284,100
Jul. 31, 20202.99003.12002.97003.01003.0100369,500
Jul. 30, 20203.01003.05002.85002.99002.9900415,800
Jul. 29, 20203.30003.32003.03003.12003.1200333,400
Jul. 28, 20203.14003.24003.08003.21003.2100538,000
Jul. 27, 20202.81003.13002.78003.09003.0900707,900
Jul. 24, 20202.89002.89002.71002.76002.7600657,600
Jul. 23, 20203.10003.10002.76002.91002.9100825,200
Jul. 22, 20203.12003.33003.01003.01003.0100744,100
Jul. 21, 20202.95003.11002.90003.11003.11001,345,300
Jul. 20, 20202.72002.88002.71002.83002.8300307,400
Jul. 17, 20202.68002.78002.66002.71002.7100374,400
Jul. 16, 20202.77002.80002.65002.69002.6900276,300
Jul. 15, 20202.92002.92002.70002.77002.7700500,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...