Australia markets open in 2 hours 57 minutes

EMX Royalty Corporation (EMX)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
2.7500+0.0400 (+1.48%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20202.79002.81002.70002.75002.7500161,300
22 Oct 20202.80002.82002.69002.71002.7100168,900
21 Oct 20202.74002.86002.73002.80002.8000183,000
20 Oct 20202.79002.84002.71002.71002.7100172,000
19 Oct 20202.89002.89002.75002.76002.7600286,200
16 Oct 20202.95002.97002.83002.84002.840091,000
15 Oct 20202.97002.98002.90002.98002.9800114,200
14 Oct 20202.95003.03002.82003.01003.0100234,600
13 Oct 20202.85002.90002.76002.90002.9000160,200
12 Oct 20202.89002.95002.84002.86002.8600157,000
09 Oct 20202.81002.87002.76002.84002.8400151,400
08 Oct 20202.81002.90002.70002.75002.7500190,000
07 Oct 20202.64003.00002.64002.80002.8000307,800
06 Oct 20202.78002.79002.65002.66002.6600178,000
05 Oct 20202.68002.78002.63002.78002.7800203,700
02 Oct 20202.66002.71002.57002.64002.6400164,400
01 Oct 20202.66002.71002.60002.68002.6800121,700
30 Sep 20202.69002.70002.62002.63002.630092,400
29 Sep 20202.70002.73002.69002.72002.7200138,300
28 Sep 20202.61002.68002.61002.68002.6800162,300
25 Sep 20202.58002.65002.57002.59002.590055,400
24 Sep 20202.51002.67002.50002.61002.6100198,100
23 Sep 20202.75002.75002.53002.56002.5600438,900
22 Sep 20202.74002.76002.67002.72002.7200224,300
21 Sep 20202.76002.79002.65002.73002.7300427,500
18 Sep 20202.86002.94002.81002.82002.8200177,200
17 Sep 20202.86002.97002.82002.90002.9000234,400
16 Sep 20202.92003.05002.92002.95002.9500286,300
15 Sep 20203.00003.00002.85002.93002.9300202,600
14 Sep 20202.81002.99002.80002.86002.8600213,000
11 Sep 20202.84002.89002.77002.79002.7900202,200
10 Sep 20202.97003.02002.82002.84002.8400199,800
09 Sep 20202.86002.99002.86002.91002.9100191,100
08 Sep 20202.96002.99002.81002.90002.9000192,500
04 Sep 20202.97003.00002.82002.96002.9600264,500
03 Sep 20203.03003.05002.85002.95002.9500449,000
02 Sep 20202.92003.08002.82003.06003.0600377,600
01 Sep 20202.97002.98002.87002.89002.8900269,300
31 Aug 20202.82002.98002.81002.92002.9200240,900
28 Aug 20202.81002.88002.78002.79002.7900162,800
27 Aug 20202.92002.98002.72002.73002.7300327,000
26 Aug 20202.67002.88002.67002.84002.8400205,900
25 Aug 20202.72002.75002.65002.68002.6800136,000
24 Aug 20202.79002.82002.72002.72002.7200273,100
21 Aug 20202.73002.80002.66002.79002.7900156,800
20 Aug 20202.78002.81002.67002.78002.7800330,400
19 Aug 20202.89002.92002.79002.81002.8100262,900
18 Aug 20202.99003.04002.79002.88002.8800229,800
17 Aug 20202.80002.95002.76002.88002.8800452,800
14 Aug 20202.75002.85002.67002.68002.6800210,900
13 Aug 20202.74002.87002.66002.77002.7700475,500
12 Aug 20202.65002.87002.64002.74002.7400406,600
11 Aug 20202.65002.70002.52002.66002.6600529,400
10 Aug 20202.90002.95002.70002.72002.7200469,600
07 Aug 20202.95002.98002.80002.88002.8800451,200
06 Aug 20203.08003.08002.91002.96002.9600448,000
05 Aug 20203.10003.15003.01003.05003.0500569,600
04 Aug 20203.02003.09002.98003.08003.0800296,100
03 Aug 20203.05003.11002.90003.02003.0200284,100
31 Jul 20202.99003.12002.97003.01003.0100369,500
30 Jul 20203.01003.05002.85002.99002.9900415,800
29 Jul 20203.30003.32003.03003.12003.1200333,400
28 Jul 20203.14003.24003.08003.21003.2100538,000
27 Jul 20202.81003.13002.78003.09003.0900707,900
24 Jul 20202.89002.89002.71002.76002.7600657,600
23 Jul 20203.10003.10002.76002.91002.9100825,200
22 Jul 20203.12003.33003.01003.01003.0100744,100
21 Jul 20202.95003.11002.90003.11003.11001,345,300
20 Jul 20202.72002.88002.71002.83002.8300307,400
17 Jul 20202.68002.78002.66002.71002.7100374,400
16 Jul 20202.77002.80002.65002.69002.6900276,300
15 Jul 20202.92002.92002.70002.77002.7700500,500
14 Jul 20202.71002.83002.55002.79002.7900433,000
13 Jul 20203.00003.08002.54002.57002.5700974,200
10 Jul 20202.81003.02002.81002.89002.8900873,200
09 Jul 20202.80002.90002.73002.80002.8000830,800
08 Jul 20202.50002.69002.46002.69002.6900876,700
07 Jul 20202.26002.38002.25002.38002.3800526,400
06 Jul 20202.25002.27002.18002.26002.2600449,300
02 Jul 20202.20002.25002.18002.22002.2200405,800
01 Jul 20202.17002.21002.11002.20002.2000169,500
30 Jun 20202.11002.18002.09002.16002.1600295,300
29 Jun 20202.14002.14002.05002.10002.1000179,300
26 Jun 20202.13002.15002.02002.10002.1000243,100
25 Jun 20202.05002.12002.02002.10002.1000318,100
24 Jun 20202.00002.07001.92002.06002.0600244,600
23 Jun 20201.99002.00001.91002.00002.0000299,400
22 Jun 20201.93002.00001.93001.95001.9500210,200
19 Jun 20201.88001.96001.86001.95001.9500259,100
18 Jun 20201.87001.88001.81001.85001.8500139,000
17 Jun 20201.86001.88001.81001.86001.8600197,500
16 Jun 20201.87001.87001.81001.85001.850096,300
15 Jun 20201.78001.86001.77001.85001.8500145,100
12 Jun 20201.92001.94001.78001.80001.8000328,400
11 Jun 20202.00002.03001.87001.90001.9000307,100
10 Jun 20201.99002.05001.96002.04002.0400201,500
09 Jun 20202.02002.04001.96001.98001.9800187,300
08 Jun 20202.00002.02001.93002.01002.0100432,500
05 Jun 20201.90001.94001.82001.94001.9400335,500
04 Jun 20201.90001.95001.79001.86001.8600768,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...