Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EMX Royalty Corporation Common Shares (Canada) (NY:EMX)

2.190 +0.030 (+1.38%)
Streaming Delayed Price Updated: 10:33 AM EDT, Apr 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2025 2.200 2.200 2.130 2.160 440,566 -0.03(-1.37%)
Apr 16, 2025 2.150 2.200 2.145 2.190 780,026 +0.05(+2.34%)
Apr 15, 2025 2.140 2.160 2.110 2.140 261,745 -0.03(-1.38%)
Apr 14, 2025 2.140 2.180 2.120 2.170 579,422 +0.03(+1.40%)
Apr 11, 2025 2.060 2.150 2.060 2.140 831,218 +0.12(+5.94%)
Apr 10, 2025 1.890 2.029 1.850 2.020 821,948 +0.15(+8.02%)
Apr 09, 2025 1.830 1.930 1.810 1.870 615,223 +0.05(+2.75%)
Apr 08, 2025 1.830 1.870 1.800 1.820 414,627 +0.04(+2.25%)
Apr 07, 2025 1.790 1.900 1.780 1.780 679,602 -0.08(-4.30%)
Apr 04, 2025 1.950 1.976 1.840 1.860 736,428 -0.12(-6.06%)
Apr 03, 2025 1.930 2.030 1.930 1.980 454,326 -0.02(-1.00%)
Apr 02, 2025 2.010 2.030 2.000 2.000 233,602 -0.05(-2.44%)
Apr 01, 2025 2.050 2.055 2.020 2.050 373,245 +0.01(+0.49%)
Mar 31, 2025 2.050 2.080 2.000 2.040 805,722 -0.01(-0.49%)
Mar 28, 2025 2.130 2.150 2.030 2.050 865,961 -0.06(-2.84%)
Mar 27, 2025 2.090 2.126 2.060 2.110 496,296 +0.04(+1.93%)
Mar 26, 2025 1.990 2.150 1.980 2.070 1,104,852 +0.09(+4.55%)
Mar 25, 2025 1.940 1.980 1.920 1.980 423,295 +0.05(+2.59%)
Mar 24, 2025 1.940 1.960 1.880 1.930 392,326 +0.01(+0.52%)
Mar 21, 2025 1.960 1.960 1.895 1.920 303,570 -0.04(-2.04%)
Mar 20, 2025 1.890 1.960 1.890 1.960 632,146 +0.07(+3.70%)
Mar 19, 2025 1.900 1.925 1.870 1.890 523,457 -0.02(-1.05%)
Mar 18, 2025 1.920 1.970 1.860 1.910 402,382 +0.01(+0.53%)
Mar 17, 2025 1.850 1.900 1.840 1.900 414,237 +0.05(+2.70%)
Mar 14, 2025 1.880 1.880 1.830 1.850 247,669 +0.00(+0.00%)
Mar 13, 2025 1.800 1.900 1.790 1.850 732,279 +0.06(+3.35%)
Mar 12, 2025 1.760 1.800 1.760 1.790 209,294 +0.04(+2.29%)
Mar 11, 2025 1.740 1.779 1.740 1.750 214,849 +0.02(+1.16%)
Mar 10, 2025 1.760 1.760 1.710 1.730 267,595 -0.04(-2.26%)
Mar 07, 2025 1.780 1.800 1.740 1.770 167,096 +0.01(+0.57%)
Mar 06, 2025 1.760 1.815 1.755 1.760 263,003 -0.02(-1.12%)
Mar 05, 2025 1.740 1.800 1.740 1.780 261,149 +0.02(+1.14%)
Mar 04, 2025 1.740 1.770 1.710 1.760 499,645 +0.01(+0.57%)
Mar 03, 2025 1.790 1.850 1.750 1.750 403,575 -0.04(-2.23%)
Feb 28, 2025 1.740 1.800 1.730 1.790 648,770 +0.04(+2.29%)
Feb 27, 2025 1.780 1.781 1.740 1.750 747,542 -0.05(-2.78%)
Feb 26, 2025 1.790 1.840 1.790 1.800 174,863 +0.00(+0.00%)
Feb 25, 2025 1.790 1.810 1.745 1.800 423,203 +0.00(+0.00%)
Feb 24, 2025 1.800 1.860 1.755 1.800 305,877 -0.01(-0.55%)
Feb 21, 2025 1.850 1.850 1.790 1.810 259,041 -0.03(-1.63%)
Feb 20, 2025 1.830 1.850 1.800 1.840 137,533 +0.00(+0.00%)
Feb 19, 2025 1.850 1.850 1.800 1.840 198,340 +0.00(+0.00%)
Feb 18, 2025 1.820 1.860 1.800 1.840 307,961 +0.01(+0.55%)
Feb 14, 2025 1.860 1.870 1.800 1.830 242,382 -0.04(-2.14%)
Feb 13, 2025 1.890 1.890 1.850 1.870 198,531 -0.01(-0.53%)
Feb 12, 2025 1.840 1.885 1.835 1.880 493,508 +0.03(+1.90%)
Feb 11, 2025 1.890 1.890 1.840 1.845 248,203 -0.04(-2.38%)
Feb 10, 2025 1.880 1.900 1.860 1.890 271,736 +0.02(+1.34%)
Feb 07, 2025 1.850 1.910 1.850 1.865 560,367 +0.02(+1.36%)
Feb 06, 2025 1.840 1.860 1.810 1.840 307,452 -0.01(-0.54%)
Feb 05, 2025 1.820 1.860 1.810 1.850 497,464 +0.03(+1.65%)
Feb 04, 2025 1.790 1.830 1.760 1.820 224,607 +0.04(+2.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.