Australia markets close in 4 hours 18 minutes

EMX Royalty Corporation (6E9.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.6660-0.0560 (-3.25%)
At close: 08:02AM CET
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20221.66601.66601.66601.66601.66601,200
28 Nov 20221.72201.72201.72201.72201.7220-
25 Nov 20221.72601.72601.72601.72601.7260-
24 Nov 20221.72401.72601.72401.72601.72601,200
23 Nov 20221.74201.74201.74201.74201.7420-
22 Nov 20221.73801.73801.73801.73801.7380-
21 Nov 20221.75601.75601.75001.75401.75407,700
18 Nov 20221.75001.75001.75001.75001.7500-
17 Nov 20221.75201.75201.75201.75201.7520-
16 Nov 20221.77201.77201.77201.77201.7720-
15 Nov 20221.84801.84801.79601.79601.7960350
14 Nov 20221.84801.84801.84801.84801.8480-
11 Nov 20221.88001.88001.88001.88001.8800-
10 Nov 20221.80401.90001.80401.86001.86002,100
09 Nov 20221.88201.92401.84201.84201.8420950
08 Nov 20221.83201.83201.83201.83201.8320-
07 Nov 20221.85001.87601.85001.87601.87601,000
04 Nov 20221.76601.76601.76601.76601.7660-
03 Nov 20221.73201.73201.73201.73201.7320-
02 Nov 20221.78001.78001.78001.78001.7800-
01 Nov 20221.76001.84001.76001.80001.80001,850
31 Oct 20221.75601.75601.75601.75601.7560-
28 Oct 20221.74401.74401.74401.74401.7440-
27 Oct 20221.76601.80401.76601.80401.80401,000
26 Oct 20221.77801.79801.77801.79801.79801,228
25 Oct 20221.77601.77601.77601.77601.7760-
24 Oct 20221.85001.85001.78801.79601.796010,280
21 Oct 20221.73601.73601.73601.73601.7360-
20 Oct 20221.72001.72001.72001.72001.7200-
19 Oct 20221.71801.71801.71801.71801.7180-
18 Oct 20221.74401.74401.74401.74401.7440-
17 Oct 20221.74001.74001.74001.74001.7400-
14 Oct 20221.78801.78801.78801.78801.7880-
13 Oct 20221.80601.80601.80601.80601.8060-
12 Oct 20221.84001.84001.83201.83201.8320200
11 Oct 20221.93401.93401.90001.90001.90001,500
10 Oct 20221.82001.90601.82001.84401.84401,552
07 Oct 20221.95001.95001.95001.95001.9500-
06 Oct 20221.96402.02501.95601.95601.95607,700
05 Oct 20221.95201.95201.95201.95201.9520-
04 Oct 20221.99002.08001.99002.01002.01005,500
03 Oct 20221.88201.91601.88201.91601.9160300
30 Sept 20221.85801.85801.85801.85801.8580-
29 Sept 20221.76001.76001.76001.76001.7600-
28 Sept 20221.66201.66201.66201.66201.6620-
27 Sept 20221.62401.68601.62401.68601.6860850
26 Sept 20221.68201.68201.68201.68201.6820-
23 Sept 20221.73401.73401.73401.73401.7340-
22 Sept 20221.84401.85001.84401.85001.850032
21 Sept 20221.80201.80201.80201.80201.8020-
20 Sept 20221.83801.83801.83801.83801.8380-
19 Sept 20221.85801.85801.85201.85201.85201,400
16 Sept 20221.84801.84801.84801.84801.8480-
15 Sept 20221.95401.95401.95401.95401.9540-
14 Sept 20221.88801.88801.88801.83201.8320-
13 Sept 20221.83201.83201.83201.84201.8420-
12 Sept 20221.84601.84601.84601.84601.8460-
09 Sept 20221.84601.84601.84601.84601.8460-
08 Sept 20221.88401.88401.88401.88401.8840-
07 Sept 20221.81601.81601.81601.81601.8160-
06 Sept 20221.86801.86801.86801.86801.8680-
05 Sept 20221.87001.87001.87001.87001.8700-
02 Sept 20221.82801.82801.82801.82801.8280-
01 Sept 20221.81001.81001.81001.81001.8100-
31 Aug 20221.79601.79601.79601.79601.7960-
30 Aug 20221.83201.83201.83201.83201.8320-
29 Aug 20221.86401.86401.85801.85801.8580558
26 Aug 20221.89601.89601.89601.89601.8960-
25 Aug 20221.91001.91001.91001.91001.9100-
24 Aug 20221.92201.92201.92201.92201.9220-
23 Aug 20221.90401.90401.90401.90401.9040-
22 Aug 20221.85601.85601.85601.85601.8560-
19 Aug 20221.90601.90601.90401.90401.90401,300
18 Aug 20221.91201.91201.91201.91201.9120-
17 Aug 20222.00502.00502.00502.00502.0050-
16 Aug 20221.98801.98801.98801.98801.9880-
15 Aug 20222.02002.02002.02002.02002.0200-
12 Aug 20221.97201.97201.97201.97201.9720-
11 Aug 20221.95201.95201.95201.95201.9520-
10 Aug 20221.91001.94601.91001.94601.94601,000
09 Aug 20221.85401.97001.85401.97001.9700620
08 Aug 20221.85001.85001.85001.85001.8500-
05 Aug 20221.82801.82801.82801.82801.8280-
04 Aug 20221.79201.79201.79201.79201.7920-
03 Aug 20221.81601.81601.81601.81601.8160-
02 Aug 20221.89001.89001.89001.89001.8900-
01 Aug 20221.85401.85401.85401.85401.8540-
29 July 20221.86801.86801.86801.86801.8680-
28 July 20221.78401.78401.78401.78401.7840-
27 July 20221.75601.75601.75601.75601.7560-
26 July 20221.76801.76801.76801.76801.7680-
25 July 20221.84601.84601.82001.82001.82001,550
22 July 20221.83601.85601.83601.85601.8560100
21 July 20221.84001.85201.84001.85201.85201
20 July 20221.84201.84201.84201.84201.8420-
19 July 20221.84201.84201.84201.84201.8420-
18 July 20221.83201.83201.83201.83201.8320-
15 July 20221.84401.84401.84401.84401.8440-
14 July 20221.82801.86001.82801.86001.86001,000
13 July 20221.83201.83201.83201.83201.8320-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...