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 )

1.830 -0.040 (-2.14%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 1.750 1.785 1.720 1.780 362,489 +0.02(+1.14%)
Jan 31, 2025 1.770 1.790 1.730 1.760 350,399 +0.00(+0.00%)
Jan 30, 2025 1.690 1.760 1.690 1.760 387,620 +0.09(+5.39%)
Jan 29, 2025 1.700 1.720 1.670 1.670 259,944 -0.03(-1.76%)
Jan 28, 2025 1.700 1.725 1.680 1.700 278,879 +0.01(+0.59%)
Jan 27, 2025 1.670 1.695 1.650 1.690 571,566 +0.00(+0.00%)
Jan 24, 2025 1.710 1.720 1.690 1.690 313,016 -0.02(-1.17%)
Jan 23, 2025 1.700 1.730 1.690 1.710 327,148 -0.01(-0.58%)
Jan 22, 2025 1.720 1.740 1.680 1.720 350,932 +0.00(+0.00%)
Jan 21, 2025 1.710 1.740 1.680 1.720 591,676 +0.02(+1.18%)
Jan 17, 2025 1.700 1.700 1.680 1.700 294,059 +0.01(+0.59%)
Jan 16, 2025 1.710 1.720 1.675 1.690 367,229 -0.03(-1.74%)
Jan 15, 2025 1.740 1.740 1.690 1.720 201,816 +0.00(+0.00%)
Jan 14, 2025 1.710 1.720 1.700 1.720 174,218 +0.03(+1.78%)
Jan 13, 2025 1.740 1.740 1.690 1.690 242,891 -0.06(-3.43%)
Jan 10, 2025 1.710 1.812 1.710 1.750 592,028 +0.07(+4.17%)
Jan 08, 2025 1.710 1.710 1.670 1.680 283,770 -0.03(-1.75%)
Jan 07, 2025 1.750 1.750 1.670 1.710 622,741 -0.02(-1.16%)
Jan 06, 2025 1.730 1.750 1.705 1.730 188,081 -0.01(-0.57%)
Jan 03, 2025 1.740 1.740 1.720 1.740 176,244 +0.00(+0.00%)
Jan 02, 2025 1.740 1.750 1.720 1.740 203,203 +0.01(+0.58%)
Dec 31, 2024 1.730 0 -0.01(-0.57%)
Dec 30, 2024 1.750 1.760 1.720 1.740 347,005 +0.00(+0.00%)
Dec 27, 2024 1.740 1.760 1.710 1.740 160,340 -0.03(-1.69%)
Dec 26, 2024 1.720 1.770 1.710 1.770 293,689 +0.05(+3.21%)
Dec 24, 2024 1.700 1.720 1.700 1.715 151,198 +0.03(+1.48%)
Dec 23, 2024 1.670 1.710 1.670 1.690 293,106 +0.02(+1.20%)
Dec 20, 2024 1.660 1.720 1.660 1.670 238,475 +0.01(+0.60%)
Dec 19, 2024 1.670 1.690 1.650 1.660 225,029 +0.01(+0.61%)
Dec 18, 2024 1.730 1.730 1.650 1.650 415,587 -0.08(-4.62%)
Dec 17, 2024 1.730 1.730 1.700 1.730 353,150 +0.00(+0.00%)
Dec 16, 2024 1.740 1.750 1.720 1.730 349,556 -0.02(-1.14%)
Dec 13, 2024 1.740 1.760 1.710 1.750 139,979 +0.00(+0.00%)
Dec 12, 2024 1.760 1.765 1.720 1.750 275,835 -0.02(-1.13%)
Dec 11, 2024 1.770 1.810 1.745 1.770 437,538 +0.00(+0.00%)
Dec 10, 2024 1.780 1.800 1.750 1.770 187,560 +0.00(+0.00%)
Dec 09, 2024 1.750 1.840 1.745 1.770 523,985 +0.05(+2.91%)
Dec 06, 2024 1.700 1.750 1.680 1.720 388,624 +0.04(+2.38%)
Dec 05, 2024 1.710 1.730 1.680 1.680 216,007 -0.04(-2.33%)
Dec 04, 2024 1.730 1.740 1.710 1.720 265,806 -0.01(-0.29%)
Dec 03, 2024 1.730 1.740 1.720 1.725 245,954 -0.01(-0.86%)
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.