Australia markets open in 9 hours 49 minutes

EMX Royalty Corporation (EMX.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
2.6300-0.1100 (-4.00%)
As of 10:10AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20242.57002.68002.57002.63002.630023,200
15 Apr 20242.67002.74002.62002.74002.740020,300
12 Apr 20242.78002.89002.62002.67002.6700104,200
11 Apr 20242.70002.81002.69002.80002.800077,800
10 Apr 20242.66002.68002.62002.66002.660067,800
09 Apr 20242.65002.67002.62002.66002.660099,300
08 Apr 20242.66002.69002.54002.60002.600052,500
05 Apr 20242.55002.70002.55002.64002.6400106,000
04 Apr 20242.55002.58002.50002.54002.540049,800
03 Apr 20242.48002.55002.48002.55002.5500110,000
02 Apr 20242.49002.52002.48002.48002.480027,200
01 Apr 20242.39002.52002.39002.51002.510034,100
28 Mar 20242.34002.40002.31002.34002.340025,200
27 Mar 20242.37002.37002.33002.36002.36004,800
26 Mar 20242.41002.44002.33002.34002.340010,200
25 Mar 20242.32002.35002.31002.31002.310014,000
22 Mar 20242.34002.37002.30002.32002.32009,500
21 Mar 20242.37002.41002.31002.34002.340029,800
20 Mar 20242.34002.39002.32002.39002.39004,700
19 Mar 20242.32002.34002.30002.30002.300010,600
18 Mar 20242.34002.36002.30002.31002.310010,500
15 Mar 20242.25002.33002.23002.33002.330038,000
14 Mar 20242.30002.30002.23002.23002.230014,300
13 Mar 20242.31002.36002.30002.35002.350028,500
12 Mar 20242.42002.42002.31002.31002.310015,300
11 Mar 20242.35002.42002.32002.40002.400057,900
08 Mar 20242.32002.36002.31002.34002.340021,200
07 Mar 20242.36002.36002.31002.32002.320016,700
06 Mar 20242.27002.33002.27002.32002.320017,100
05 Mar 20242.34002.35002.24002.26002.260042,300
04 Mar 20242.26002.38002.25002.32002.320049,100
01 Mar 20242.02002.20002.02002.18002.180097,200
29 Feb 20242.06002.06002.01002.02002.020026,100
28 Feb 20242.04002.04002.00002.02002.020015,000
27 Feb 20242.04002.04001.99002.02002.020053,100
26 Feb 20242.03002.06002.01002.01002.010016,100
23 Feb 20242.03002.07002.03002.07002.070013,100
22 Feb 20242.01002.03001.99002.03002.030032,600
21 Feb 20242.03002.04001.99002.01002.010041,500
20 Feb 20242.00002.02001.99002.00002.000032,400
16 Feb 20242.00002.00002.00002.00002.000012,200
15 Feb 20241.94002.00001.94001.97001.970018,400
14 Feb 20241.95001.98001.93001.96001.960018,800
13 Feb 20242.00002.00001.95001.96001.960029,500
12 Feb 20241.97002.00001.96002.00002.000024,500
09 Feb 20242.01002.01001.97001.97001.970027,200
08 Feb 20242.07002.07002.00002.01002.010016,900
07 Feb 20242.02002.09002.00002.07002.070043,500
06 Feb 20241.99001.99001.94001.96001.960029,300
05 Feb 20242.01002.02001.91001.96001.960059,100
02 Feb 20242.01002.03002.00002.00002.000010,600
01 Feb 20241.96002.04001.96002.00002.000014,300
31 Jan 20242.02002.02001.96002.00002.000046,300
30 Jan 20242.01002.03001.96001.96001.960044,300
29 Jan 20242.05002.05002.01002.02002.02008,100
26 Jan 20242.05002.05002.04002.04002.04003,300
25 Jan 20242.05002.06002.03002.03002.030011,300
24 Jan 20242.06002.07002.03002.03002.03006,100
23 Jan 20242.02002.06002.02002.05002.050029,600
22 Jan 20242.01002.02002.00002.02002.02003,400
19 Jan 20242.10002.10002.00002.01002.01007,300
18 Jan 20242.02002.04002.01002.01002.010024,700
17 Jan 20242.12002.12001.99002.00002.0000117,700
16 Jan 20242.09002.12002.09002.10002.100011,200
15 Jan 20242.10002.11002.10002.11002.11004,300
12 Jan 20242.10002.11002.09002.09002.09009,700
11 Jan 20242.11002.11002.09002.10002.10004,500
10 Jan 20242.15002.15002.09002.10002.100013,200
09 Jan 20242.10002.12002.10002.12002.12007,800
08 Jan 20242.11002.13002.07002.07002.07009,500
05 Jan 20242.11002.13002.05002.13002.130037,300
04 Jan 20242.15002.15002.12002.12002.12008,300
03 Jan 20242.13002.14002.10002.13002.13009,500
02 Jan 20242.17002.17002.12002.13002.130014,800
29 Dec 20232.14002.15002.11002.13002.130018,600
28 Dec 20232.17002.20002.12002.14002.140070,400
27 Dec 20232.19002.21002.14002.17002.170030,300
22 Dec 20232.15002.22002.15002.19002.190017,700
21 Dec 20232.18002.18002.13002.14002.140064,000
20 Dec 20232.23002.23002.14002.14002.1400112,800
19 Dec 20232.20002.29002.20002.27002.270022,300
18 Dec 20232.21002.21002.18002.21002.210026,400
15 Dec 20232.22002.24002.21002.21002.210036,600
14 Dec 20232.25002.26002.22002.22002.220058,500
13 Dec 20232.21002.23002.18002.23002.230042,800
12 Dec 20232.27002.27002.20002.20002.200024,200
11 Dec 20232.27002.30002.27002.29002.290021,700
08 Dec 20232.30002.30002.30002.30002.30004,200
07 Dec 20232.27002.32002.27002.31002.31002,800
06 Dec 20232.33002.33002.28002.28002.280011,500
05 Dec 20232.43002.43002.33002.33002.330017,900
04 Dec 20232.47002.47002.40002.43002.430020,500
01 Dec 20232.40002.48002.40002.48002.480055,600
30 Nov 20232.35002.40002.33002.40002.400039,500
29 Nov 20232.40002.40002.36002.40002.40006,600
28 Nov 20232.39002.40002.33002.38002.380014,900
27 Nov 20232.28002.41002.25002.38002.3800149,700
24 Nov 20232.23002.29002.23002.29002.29004,000
23 Nov 20232.22002.25002.22002.25002.25002,500
22 Nov 20232.30002.30002.24002.24002.240028,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...