EMX - EMX Royalty Corporation

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20191.11001.11001.09001.09001.090066,700
Apr 17, 20191.12001.13001.11001.11001.110064,600
Apr 16, 20191.11001.13001.11001.11001.110080,500
Apr 15, 20191.14001.14001.12001.13001.130023,300
Apr 12, 20191.12001.20001.12001.14001.1400158,800
Apr 11, 20191.14001.14001.12001.14001.140017,100
Apr 10, 20191.14001.14001.11001.14001.140054,100
Apr 09, 20191.14001.15001.13001.13001.130033,000
Apr 08, 20191.14001.15001.13001.13001.130031,800
Apr 05, 20191.14001.15001.11001.15001.150046,800
Apr 04, 20191.12001.14001.11001.13001.1300124,800
Apr 03, 20191.15001.16001.14001.14001.140068,200
Apr 02, 20191.15001.16001.14001.16001.160051,200
Apr 01, 20191.21001.21001.14001.17001.170041,500
Mar 29, 20191.17001.19001.15001.17001.170063,100
Mar 28, 20191.18001.18001.15001.17001.170036,900
Mar 27, 20191.18001.18001.17001.18001.180018,100
Mar 26, 20191.19001.19001.17001.19001.190022,900
Mar 25, 20191.21001.21001.15001.19001.1900100,900
Mar 22, 20191.20001.21001.18001.20001.200044,100
Mar 21, 20191.20001.21001.18001.20001.200047,500
Mar 20, 20191.22001.24001.18001.19001.190060,600
Mar 19, 20191.20001.23001.18001.19001.190055,100
Mar 18, 20191.22001.23001.22001.22001.220024,300
Mar 15, 20191.21001.23001.20001.23001.230028,700
Mar 14, 20191.20001.23001.20001.21001.210027,000
Mar 13, 20191.25001.25001.21001.24001.240020,100
Mar 12, 20191.27001.27001.22001.23001.230058,300
Mar 11, 20191.22001.24001.20001.24001.240029,100
Mar 08, 20191.21001.24001.20001.21001.210027,900
Mar 07, 20191.23001.23001.18001.21001.210031,300
Mar 06, 20191.25001.25001.21001.23001.230012,500
Mar 05, 20191.18001.22001.18001.22001.220017,100
Mar 04, 20191.17001.22001.16001.18001.180051,500
Mar 01, 20191.20001.23001.18001.20001.200038,600
Feb 28, 20191.25001.25001.22001.24001.240073,100
Feb 27, 20191.25001.25001.23001.24001.24004,000
Feb 26, 20191.27001.27001.23001.25001.250019,300
Feb 25, 20191.27001.29001.24001.26001.260044,900
Feb 22, 20191.27001.29001.22001.27001.2700168,800
Feb 21, 20191.28001.29001.26001.29001.290054,200
Feb 20, 20191.29001.30001.28001.28001.280085,700
Feb 19, 20191.29001.30001.26001.28001.280092,800
Feb 15, 20191.21001.27001.21001.26001.260040,300
Feb 14, 20191.17001.27001.17001.27001.2700230,000
Feb 13, 20191.16001.18001.15001.18001.180059,700
Feb 12, 20191.16001.17001.15001.15001.150067,100
Feb 11, 20191.14001.16001.13001.16001.1600100,300
Feb 08, 20191.14001.14001.13001.14001.140086,900
Feb 07, 20191.15001.15001.13001.13001.130044,800
Feb 06, 20191.14001.15001.13001.14001.140070,900
Feb 05, 20191.15001.15001.14001.15001.150059,200
Feb 04, 20191.15001.16001.14001.15001.150039,600
Feb 01, 20191.15001.15001.14001.14001.1400126,400
Jan 31, 20191.16001.17001.14001.16001.160068,800
Jan 30, 20191.15001.15001.13001.15001.150093,800
Jan 29, 20191.16001.17001.13001.15001.1500123,800
Jan 28, 20191.13001.15001.12001.15001.150039,600
Jan 25, 20191.14001.15001.12001.12001.120054,200
Jan 24, 20191.12001.13001.12001.12001.120052,400
Jan 23, 20191.12001.15001.12001.15001.150037,700
Jan 22, 20191.12001.13001.12001.12001.120038,500
Jan 18, 20191.12001.15001.12001.13001.1300111,400
Jan 17, 20191.14001.14001.10001.12001.120035,100
Jan 16, 20191.13001.15001.12001.12001.120027,900
Jan 15, 20191.12001.15001.12001.13001.130030,000
Jan 14, 20191.12001.13001.11001.11001.11007,000
Jan 11, 20191.11001.13001.09001.13001.130065,300
Jan 10, 20191.12001.14001.10001.10001.1000136,300
Jan 09, 20191.12001.15001.12001.12001.120023,900
Jan 08, 20191.15001.15001.12001.15001.1500133,200
Jan 07, 20191.15001.17001.14001.15001.150045,500
Jan 04, 20191.14001.16001.13001.16001.160074,900
Jan 03, 20191.15001.16001.12001.13001.130079,300
Jan 02, 20191.15001.16001.12001.15001.150058,900
Dec 31, 20181.08001.15001.08001.13001.130082,700
Dec 28, 20181.10001.10001.07001.09001.090027,400
Dec 27, 20181.09001.11001.06001.08001.080065,400
Dec 26, 20181.05001.14001.05001.09001.090051,200
Dec 24, 20181.05001.08001.05001.05001.050031,000
Dec 21, 20181.09001.10001.05001.06001.060064,900
Dec 20, 20181.12001.12001.08001.09001.090041,400
Dec 19, 20181.12001.12001.10001.11001.110030,600
Dec 18, 20181.08001.11001.07001.10001.100043,700
Dec 17, 20181.09001.09001.04001.07001.070063,900
Dec 14, 20181.09001.11001.07001.07001.0700143,000
Dec 13, 20181.10001.15001.08001.10001.1000187,600
Dec 12, 20181.10001.14001.10001.11001.110045,400
Dec 11, 20181.10001.12001.09001.11001.110041,300
Dec 10, 20181.13001.14001.08001.11001.1100138,500
Dec 07, 20181.15001.16001.13001.13001.130065,700
Dec 06, 20181.17001.19001.14001.15001.150072,600
Dec 04, 20181.17001.18001.15001.16001.160080,800
Dec 03, 20181.20001.20001.15001.16001.1600129,600
Nov 30, 20181.18001.19001.17001.19001.190091,800
Nov 29, 20181.19001.20001.17001.18001.180040,700
Nov 28, 20181.19001.20001.17001.19001.190088,000
Nov 27, 20181.18001.19001.18001.19001.190038,700
Nov 26, 20181.22001.22001.20001.20001.200084,400
Nov 23, 20181.22001.22001.20001.21001.210025,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...