EMX Royalty Corporation (EMX)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.9300 | 1.9694 | 1.9400 | 1.9599 | 1.9599 | 67,602 |
| 18 Apr 2024 | 1.9500 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 197,600 |
| 17 Apr 2024 | 1.9400 | 1.9700 | 1.8800 | 1.9300 | 1.9300 | 501,900 |
| 16 Apr 2024 | 1.9600 | 1.9800 | 1.9000 | 1.9200 | 1.9200 | 425,500 |
| 15 Apr 2024 | 1.9500 | 2.0100 | 1.8900 | 2.0100 | 2.0100 | 594,700 |
| 12 Apr 2024 | 2.0500 | 2.1000 | 1.8900 | 1.9200 | 1.9200 | 927,800 |
| 11 Apr 2024 | 1.9700 | 2.0800 | 1.9700 | 2.0500 | 2.0500 | 744,700 |
| 10 Apr 2024 | 1.9500 | 1.9700 | 1.8900 | 1.9600 | 1.9600 | 314,200 |
| 09 Apr 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9600 | 1.9600 | 498,300 |
| 08 Apr 2024 | 1.9600 | 1.9800 | 1.8800 | 1.9200 | 1.9200 | 662,800 |
| 05 Apr 2024 | 1.8900 | 1.9800 | 1.8700 | 1.9500 | 1.9500 | 692,600 |
| 04 Apr 2024 | 1.8700 | 1.9100 | 1.8600 | 1.8700 | 1.8700 | 423,200 |
| 03 Apr 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8900 | 1.8900 | 333,300 |
| 02 Apr 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8300 | 1.8300 | 328,900 |
| 01 Apr 2024 | 1.7600 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 518,200 |
| 28 Mar 2024 | 1.7400 | 1.7600 | 1.7000 | 1.7200 | 1.7200 | 390,700 |
| 27 Mar 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 153,200 |
| 26 Mar 2024 | 1.7500 | 1.8000 | 1.7100 | 1.7300 | 1.7300 | 178,600 |
| 25 Mar 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 218,100 |
| 22 Mar 2024 | 1.7200 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 161,300 |
| 21 Mar 2024 | 1.7800 | 1.7900 | 1.7000 | 1.7200 | 1.7200 | 329,500 |
| 20 Mar 2024 | 1.6900 | 1.7700 | 1.6700 | 1.7700 | 1.7700 | 255,100 |
| 19 Mar 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 98,900 |
| 18 Mar 2024 | 1.7400 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 138,000 |
| 15 Mar 2024 | 1.6700 | 1.7300 | 1.6500 | 1.7300 | 1.7300 | 202,200 |
| 14 Mar 2024 | 1.7200 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 224,500 |
| 13 Mar 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7200 | 1.7200 | 292,200 |
| 12 Mar 2024 | 1.7800 | 1.7900 | 1.7100 | 1.7300 | 1.7300 | 178,400 |
| 11 Mar 2024 | 1.7500 | 1.8100 | 1.7300 | 1.7900 | 1.7900 | 348,200 |
| 08 Mar 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 203,800 |
| 07 Mar 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 144,200 |
| 06 Mar 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 249,300 |
| 05 Mar 2024 | 1.7200 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 293,100 |
| 04 Mar 2024 | 1.6500 | 1.7500 | 1.6500 | 1.7200 | 1.7200 | 625,700 |
| 01 Mar 2024 | 1.5300 | 1.6300 | 1.5100 | 1.6300 | 1.6300 | 549,800 |
| 29 Feb 2024 | 1.5000 | 1.5200 | 1.4800 | 1.4900 | 1.4900 | 196,400 |
| 28 Feb 2024 | 1.5000 | 1.5300 | 1.4700 | 1.4700 | 1.4700 | 98,000 |
| 27 Feb 2024 | 1.5000 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 121,000 |
| 26 Feb 2024 | 1.5000 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 179,000 |
| 23 Feb 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 177,800 |
| 22 Feb 2024 | 1.5100 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 206,100 |
| 21 Feb 2024 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 220,400 |
| 20 Feb 2024 | 1.4800 | 1.5100 | 1.4700 | 1.4700 | 1.4700 | 248,400 |
| 16 Feb 2024 | 1.4800 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 86,000 |
| 15 Feb 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 161,600 |
| 14 Feb 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 88,000 |
| 13 Feb 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 233,100 |
| 12 Feb 2024 | 1.4700 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 116,900 |
| 09 Feb 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 199,300 |
| 08 Feb 2024 | 1.5500 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 248,300 |
| 07 Feb 2024 | 1.5100 | 1.5600 | 1.4900 | 1.5500 | 1.5500 | 372,700 |
| 06 Feb 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 257,800 |
| 05 Feb 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4600 | 1.4600 | 766,700 |
| 02 Feb 2024 | 1.4900 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 72,300 |
| 01 Feb 2024 | 1.4800 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 173,900 |
| 31 Jan 2024 | 1.5000 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 361,900 |
| 30 Jan 2024 | 1.5300 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 226,300 |
| 29 Jan 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 107,700 |
| 26 Jan 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 219,400 |
| 25 Jan 2024 | 1.5200 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 148,300 |
| 24 Jan 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 210,900 |
| 23 Jan 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 184,000 |
| 22 Jan 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 286,000 |
| 19 Jan 2024 | 1.5100 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 180,800 |
| 18 Jan 2024 | 1.5000 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 185,900 |
| 17 Jan 2024 | 1.5500 | 1.5500 | 1.4700 | 1.4800 | 1.4800 | 581,600 |
| 16 Jan 2024 | 1.5600 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 193,000 |
| 12 Jan 2024 | 1.5600 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 252,000 |
| 11 Jan 2024 | 1.5800 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 146,200 |
| 10 Jan 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 191,500 |
| 09 Jan 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 182,800 |
| 08 Jan 2024 | 1.6000 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 335,500 |
| 05 Jan 2024 | 1.5900 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 229,600 |
| 04 Jan 2024 | 1.6000 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 52,500 |
| 03 Jan 2024 | 1.5800 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 127,100 |
| 02 Jan 2024 | 1.6200 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 231,400 |
| 29 Dec 2023 | 1.6100 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 334,900 |
| 28 Dec 2023 | 1.6300 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 344,800 |
| 27 Dec 2023 | 1.6300 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 231,600 |
| 26 Dec 2023 | 1.6400 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 108,200 |
| 22 Dec 2023 | 1.6300 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 173,000 |
| 21 Dec 2023 | 1.6200 | 1.6300 | 1.5900 | 1.6300 | 1.6300 | 449,200 |
| 20 Dec 2023 | 1.6200 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 438,900 |
| 19 Dec 2023 | 1.6300 | 1.7200 | 1.6300 | 1.6900 | 1.6900 | 158,400 |
| 18 Dec 2023 | 1.6600 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 186,200 |
| 15 Dec 2023 | 1.6600 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 150,100 |
| 14 Dec 2023 | 1.6800 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 303,400 |
| 13 Dec 2023 | 1.6100 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 414,300 |
| 12 Dec 2023 | 1.6800 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 420,500 |
| 11 Dec 2023 | 1.6900 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 142,200 |
| 08 Dec 2023 | 1.6800 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 75,800 |
| 07 Dec 2023 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 95,100 |
| 06 Dec 2023 | 1.7100 | 1.7200 | 1.6700 | 1.6800 | 1.6800 | 256,300 |
| 05 Dec 2023 | 1.7500 | 1.7800 | 1.7100 | 1.7100 | 1.7100 | 155,400 |
| 04 Dec 2023 | 1.8300 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 182,700 |
| 01 Dec 2023 | 1.7500 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | 191,000 |
| 30 Nov 2023 | 1.7400 | 1.7700 | 1.7100 | 1.7500 | 1.7500 | 145,100 |
| 29 Nov 2023 | 1.7300 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 231,000 |
| 28 Nov 2023 | 1.7400 | 1.7800 | 1.7000 | 1.7400 | 1.7400 | 248,800 |
| 27 Nov 2023 | 1.6600 | 1.7800 | 1.6600 | 1.7500 | 1.7500 | 611,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.