EMX - EMX Royalty Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20181.281.291.251.251.25215,569
Nov 12, 20181.311.311.281.281.28169,700
Nov 09, 20181.291.311.281.311.31129,200
Nov 08, 20181.301.321.301.311.3191,600
Nov 07, 20181.301.311.281.301.3064,500
Nov 06, 20181.281.301.271.291.29211,200
Nov 05, 20181.301.331.281.291.29119,100
Nov 02, 20181.331.341.291.301.3047,500
Nov 01, 20181.341.341.311.321.3238,200
Oct 31, 20181.281.341.281.341.34117,100
Oct 30, 20181.271.301.261.271.27108,900
Oct 29, 20181.251.281.251.281.2863,300
Oct 26, 20181.251.291.251.251.2545,100
Oct 25, 20181.281.301.251.271.2779,700
Oct 24, 20181.301.301.251.281.2840,400
Oct 23, 20181.281.291.261.271.2799,400
Oct 22, 20181.221.281.221.251.2550,000
Oct 19, 20181.261.281.231.251.2566,800
Oct 18, 20181.291.291.251.261.2653,300
Oct 17, 20181.281.291.261.291.2937,000
Oct 16, 20181.281.281.251.271.2731,800
Oct 15, 20181.231.251.221.251.25129,000
Oct 12, 20181.251.291.231.231.23214,600
Oct 11, 20181.231.261.191.261.26183,500
Oct 10, 20181.211.241.191.221.22167,500
Oct 09, 20181.261.311.181.241.24283,100
Oct 08, 20181.291.351.261.261.26112,100
Oct 05, 20181.401.401.331.331.3386,400
Oct 04, 20181.301.411.291.411.41359,500
Oct 03, 20181.251.291.211.271.27240,900
Oct 02, 20181.241.241.221.231.23135,500
Oct 01, 20181.171.241.171.221.2261,200
Sep 28, 20181.231.251.221.221.2259,400
Sep 27, 20181.231.241.151.241.2452,500
Sep 26, 20181.211.211.161.211.2137,000
Sep 25, 20181.211.221.161.161.16114,000
Sep 24, 20181.211.251.201.221.2293,700
Sep 21, 20181.141.201.141.201.2064,600
Sep 20, 20181.121.131.121.131.1330,400
Sep 19, 20181.111.161.081.111.1170,100
Sep 18, 20181.111.151.111.111.117,900
Sep 17, 20181.161.161.121.121.1229,900
Sep 14, 20181.161.181.141.161.16207,500
Sep 13, 20181.221.261.121.121.12166,400
Sep 12, 20181.211.241.171.241.2452,900
Sep 11, 20181.151.211.151.171.1732,200
Sep 10, 20181.221.241.181.181.1824,500
Sep 07, 20181.161.241.161.171.1730,900
Sep 06, 20181.171.171.151.171.1746,000
Sep 05, 20181.151.161.141.141.1426,700
Sep 04, 20181.131.161.131.151.1520,400
Aug 31, 20181.191.191.131.141.1487,100
Aug 30, 20181.181.201.131.201.20103,600
Aug 29, 20181.201.201.141.151.1575,800
Aug 28, 20181.171.211.131.201.20173,000
Aug 27, 20181.131.171.131.161.1653,400
Aug 24, 20181.161.171.141.151.1526,200
Aug 23, 20181.171.171.141.161.1616,400
Aug 22, 20181.151.171.131.171.1773,000
Aug 21, 20181.151.151.061.131.1342,100
Aug 20, 20181.151.191.071.141.1476,800
Aug 17, 20181.071.131.041.131.1375,700
Aug 16, 20181.061.101.021.051.05135,200
Aug 15, 20181.101.151.041.061.06165,600
Aug 14, 20181.131.151.101.131.13108,600
Aug 13, 20181.181.201.131.171.1771,200
Aug 10, 20181.271.271.161.181.1889,100
Aug 09, 20181.251.251.201.231.2313,500
Aug 08, 20181.231.271.211.221.2245,900
Aug 07, 20181.231.291.231.251.2558,700
Aug 06, 20181.281.281.201.241.2461,100
Aug 03, 20181.251.301.211.281.2862,900
Aug 02, 20181.291.291.201.231.2357,100
Aug 01, 20181.391.471.251.281.2895,000
Jul 31, 20181.261.381.231.381.38218,100
Jul 30, 20181.221.261.191.251.25105,300
Jul 27, 20181.261.261.231.241.2488,400
Jul 26, 20181.231.251.191.251.25124,600
Jul 25, 20181.151.251.151.221.22396,000
Jul 24, 20181.111.131.101.131.1358,200
Jul 23, 20181.091.121.091.101.1019,200
Jul 20, 20181.121.121.091.091.0933,100
Jul 19, 20181.141.141.061.111.1182,200
Jul 18, 20181.041.141.041.121.1297,300
Jul 17, 20181.031.041.011.021.0247,400
Jul 16, 20181.051.091.011.031.0317,400
Jul 13, 20181.061.071.021.051.0562,700
Jul 12, 20181.061.081.061.081.0822,900
Jul 11, 20181.101.101.071.071.0728,600
Jul 10, 20181.081.141.051.091.0980,400
Jul 09, 20181.041.041.011.031.0337,900
Jul 06, 20181.051.051.001.041.0439,500
Jul 05, 20181.011.031.011.011.0128,400
Jul 03, 20181.021.031.001.021.0218,400
Jul 02, 20181.041.051.011.051.0522,400
Jun 29, 20181.011.051.011.021.0262,100
Jun 28, 20181.011.061.001.031.0323,300
Jun 27, 20181.051.061.011.051.0565,400
Jun 26, 20181.031.091.031.051.0522,700
Jun 25, 20181.081.091.031.031.03106,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...