EMX - EMX Royalty Corporation

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 24, 20181.16001.17001.14001.15001.150026,200
Aug 23, 20181.17001.17001.14001.16001.160016,400
Aug 22, 20181.15001.17001.13001.17001.170073,000
Aug 21, 20181.15001.15001.06001.13001.130042,100
Aug 20, 20181.15001.19001.07001.14001.140076,800
Aug 17, 20181.07001.13001.04001.13001.130075,700
Aug 16, 20181.06001.10001.02001.05001.0500135,200
Aug 15, 20181.10001.15001.04001.06001.0600165,600
Aug 14, 20181.13001.15001.10001.13001.1300108,600
Aug 13, 20181.18001.20001.13001.17001.170071,200
Aug 10, 20181.27001.27001.16001.18001.180089,100
Aug 09, 20181.25001.25001.20001.23001.230013,500
Aug 08, 20181.23001.27001.21001.22001.220045,900
Aug 07, 20181.23001.29001.23001.25001.250058,700
Aug 06, 20181.28001.28001.20001.24001.240061,100
Aug 03, 20181.25001.30001.21001.28001.280062,900
Aug 02, 20181.29001.29001.20001.23001.230057,100
Aug 01, 20181.39001.47001.25001.28001.280095,000
Jul 31, 20181.26001.38001.23001.38001.3800218,100
Jul 30, 20181.22001.26001.19001.25001.2500105,300
Jul 27, 20181.26001.26001.23001.24001.240088,400
Jul 26, 20181.23001.25001.19001.25001.2500124,600
Jul 25, 20181.15001.25001.15001.22001.2200396,000
Jul 24, 20181.11001.13001.10001.13001.130058,200
Jul 23, 20181.09001.12001.09001.10001.100019,200
Jul 20, 20181.12001.12001.09001.09001.090033,100
Jul 19, 20181.14001.14001.06001.11001.110082,200
Jul 18, 20181.04001.14001.04001.12001.120097,300
Jul 17, 20181.03001.04001.01001.02001.020047,400
Jul 16, 20181.05001.09001.01001.03001.030017,400
Jul 13, 20181.06001.07001.02001.05001.050062,700
Jul 12, 20181.06001.08001.06001.08001.080022,900
Jul 11, 20181.10001.10001.07001.07001.070028,600
Jul 10, 20181.08001.14001.05001.09001.090080,400
Jul 09, 20181.04001.04001.01001.03001.030037,900
Jul 06, 20181.05001.05001.00001.04001.040039,500
Jul 05, 20181.01001.03001.01001.01001.010028,400
Jul 03, 20181.02001.03001.00001.02001.020018,400
Jul 02, 20181.04001.05001.01001.05001.050022,400
Jun 29, 20181.01001.05001.01001.02001.020062,100
Jun 28, 20181.01001.06001.00001.03001.030023,300
Jun 27, 20181.05001.06001.01001.05001.050065,400
Jun 26, 20181.03001.09001.03001.05001.050022,700
Jun 25, 20181.08001.09001.03001.03001.0300106,400
Jun 22, 20181.09001.10001.07001.09001.090092,700
Jun 21, 20181.09001.11001.08001.08001.080058,000
Jun 20, 20181.17001.17001.09001.12001.120069,500
Jun 19, 20181.12001.15001.09001.15001.150083,200
Jun 18, 20181.12001.15001.09001.10001.100088,600
Jun 15, 20181.18001.19001.08001.15001.1500252,300
Jun 14, 20181.16001.25001.10001.20001.2000260,300
Jun 13, 20181.15001.18001.11001.12001.1200110,000
Jun 12, 20181.16001.18001.15001.16001.160011,500
Jun 11, 20181.19001.19001.15001.17001.170072,200
Jun 08, 20181.17001.20001.15001.19001.190041,100
Jun 07, 20181.21001.21001.14001.14001.140036,300
Jun 06, 20181.16001.20001.15001.17001.170021,300
Jun 05, 20181.16001.18001.15001.15001.150060,100
Jun 04, 20181.19001.22001.15001.16001.1600104,500
Jun 01, 20181.24001.24001.16001.19001.1900103,700
May 31, 20181.20001.24001.19001.24001.2400111,800
May 30, 20181.30001.30001.19001.23001.2300243,000
May 29, 20181.11001.34001.11001.26001.2600399,800
May 25, 20181.09001.11001.00001.10001.1000212,100
May 24, 20181.07001.09001.03001.08001.080078,900
May 23, 20181.03001.06000.99001.05001.050089,400
May 22, 20180.97001.02000.97001.00001.0000112,000
May 21, 20180.99000.99000.98000.98000.980077,100
May 18, 20180.97000.99000.94000.98000.980036,800
May 17, 20180.96000.97000.92000.95000.950064,300
May 16, 20180.89000.94000.89000.92000.92008,100
May 15, 20180.90000.94000.89000.92000.920051,800
May 14, 20180.91000.92000.90000.92000.9200118,000
May 11, 20180.87000.91000.87000.91000.9100129,000
May 10, 20180.85000.88000.85000.87000.870037,500
May 09, 20180.85000.86000.85000.86000.860035,200
May 08, 20180.86000.86000.84000.85000.850053,300
May 07, 20180.86000.88000.86000.86000.860054,800
May 04, 20180.88000.88000.88000.88000.880063,100
May 03, 20180.86000.88000.86000.88000.88005,800
May 02, 20180.86000.89000.86000.88000.880020,000
May 01, 20180.86000.88000.86000.86000.860017,800
Apr 30, 20180.86000.86000.86000.86000.860046,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...