EMX - EMX Royalty Corporation

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Nov 21, 20181.19001.22001.19001.22001.220094,300
Nov 20, 20181.23001.23001.19001.19001.190055,900
Nov 19, 20181.20001.24001.19001.21001.210072,800
Nov 16, 20181.20001.23001.17001.18001.180057,400
Nov 15, 20181.21001.22001.18001.19001.190080,200
Nov 14, 20181.28001.28001.15001.21001.2100129,100
Nov 13, 20181.28001.29001.25001.25001.2500215,600
Nov 12, 20181.31001.31001.28001.28001.2800169,700
Nov 09, 20181.29001.31001.28001.31001.3100129,200
Nov 08, 20181.30001.32001.30001.31001.310091,600
Nov 07, 20181.30001.31001.28001.30001.300064,500
Nov 06, 20181.28001.30001.27001.29001.2900211,200
Nov 05, 20181.30001.33001.28001.29001.2900119,100
Nov 02, 20181.33001.34001.29001.30001.300047,500
Nov 01, 20181.34001.34001.31001.32001.320038,200
Oct 31, 20181.28001.34001.28001.34001.3400117,100
Oct 30, 20181.27001.30001.26001.27001.2700108,900
Oct 29, 20181.25001.28001.25001.28001.280063,300
Oct 26, 20181.25001.29001.25001.25001.250045,100
Oct 25, 20181.28001.30001.25001.27001.270079,700
Oct 24, 20181.30001.30001.25001.28001.280040,400
Oct 23, 20181.28001.29001.26001.27001.270099,400
Oct 22, 20181.22001.28001.22001.25001.250050,000
Oct 19, 20181.26001.28001.23001.25001.250066,800
Oct 18, 20181.29001.29001.25001.26001.260053,300
Oct 17, 20181.28001.29001.26001.29001.290037,000
Oct 16, 20181.28001.28001.25001.27001.270031,800
Oct 15, 20181.23001.25001.22001.25001.2500129,000
Oct 12, 20181.25001.29001.23001.23001.2300214,600
Oct 11, 20181.23001.26001.19001.26001.2600183,500
Oct 10, 20181.21001.24001.19001.22001.2200167,500
Oct 09, 20181.26001.31001.18001.24001.2400283,100
Oct 08, 20181.29001.35001.26001.26001.2600112,100
Oct 05, 20181.40001.40001.33001.33001.330086,400
Oct 04, 20181.30001.41001.29001.41001.4100359,500
Oct 03, 20181.25001.29001.21001.27001.2700240,900
Oct 02, 20181.24001.24001.22001.23001.2300135,500
Oct 01, 20181.17001.24001.17001.22001.220061,200
Sep 28, 20181.23001.25001.22001.22001.220059,400
Sep 27, 20181.23001.24001.15001.24001.240052,500
Sep 26, 20181.21001.21001.16001.21001.210037,000
Sep 25, 20181.21001.22001.16001.16001.1600114,000
Sep 24, 20181.21001.25001.20001.22001.220093,700
Sep 21, 20181.14001.20001.14001.20001.200064,600
Sep 20, 20181.12001.13001.12001.13001.130030,400
Sep 19, 20181.11001.16001.08001.11001.110070,100
Sep 18, 20181.11001.15001.11001.11001.11007,900
Sep 17, 20181.16001.16001.12001.12001.120029,900
Sep 14, 20181.16001.18001.14001.16001.1600207,500
Sep 13, 20181.22001.26001.12001.12001.1200166,400
Sep 12, 20181.21001.24001.17001.24001.240052,900
Sep 11, 20181.15001.21001.15001.17001.170032,200
Sep 10, 20181.22001.24001.18001.18001.180024,500
Sep 07, 20181.16001.24001.16001.17001.170030,900
Sep 06, 20181.17001.17001.15001.17001.170046,000
Sep 05, 20181.15001.16001.14001.14001.140026,700
Sep 04, 20181.13001.16001.13001.15001.150020,400
Aug 31, 20181.19001.19001.13001.14001.140087,100
Aug 30, 20181.18001.20001.13001.20001.2000103,600
Aug 29, 20181.20001.20001.14001.15001.150075,800
Aug 28, 20181.17001.21001.13001.20001.2000173,000
Aug 27, 20181.13001.17001.13001.16001.160053,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...