EMX Royalty Corporation (EMX)
AMEX: EMX
· Real-Time Price · USD
4.77
0.18 (3.92%)
At close: Sep 26, 2025, 3:59 PM
4.79
0.42%
After-hours: Sep 26, 2025, 07:58 PM EDT
EMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.63 | 4.83 | 4.59 | 4.79 | 4.79 | 4.36% | 1,465,164 |
| Sep 25, 2025 | 4.38 | 4.59 | 4.36 | 4.59 | 4.59 | 4.56% | 765,123 |
| Sep 24, 2025 | 4.53 | 4.55 | 4.35 | 4.39 | 4.39 | -2.66% | 909,614 |
| Sep 23, 2025 | 4.48 | 4.59 | 4.43 | 4.51 | 4.51 | 2.50% | 1,188,400 |
| Sep 22, 2025 | 4.35 | 4.43 | 4.26 | 4.40 | 4.40 | 2.33% | 1,175,500 |
| Sep 19, 2025 | 4.22 | 4.33 | 4.22 | 4.30 | 4.30 | 1.42% | 647,062 |
| Sep 18, 2025 | 4.09 | 4.24 | 4.05 | 4.24 | 4.24 | 3.41% | 656,512 |
| Sep 17, 2025 | 4.01 | 4.15 | 4.01 | 4.10 | 4.10 | 1.99% | 620,604 |
| Sep 16, 2025 | 4.16 | 4.22 | 4.02 | 4.02 | 4.02 | -4.29% | 820,651 |
| Sep 15, 2025 | 4.19 | 4.25 | 4.15 | 4.20 | 4.20 | 0.24% | 668,728 |
| Sep 12, 2025 | 4.25 | 4.25 | 4.09 | 4.19 | 4.19 | 0.00% | 938,293 |
| Sep 11, 2025 | 4.06 | 4.21 | 4.02 | 4.19 | 4.19 | 3.20% | 801,441 |
| Sep 10, 2025 | 4.13 | 4.19 | 4.01 | 4.06 | 4.06 | -1.22% | 1,025,421 |
| Sep 9, 2025 | 4.31 | 4.44 | 4.02 | 4.11 | 4.11 | -4.20% | 2,226,920 |
| Sep 8, 2025 | 4.12 | 4.37 | 4.07 | 4.29 | 4.29 | 5.41% | 2,401,800 |
| Sep 5, 2025 | 3.91 | 4.12 | 3.82 | 4.07 | 4.07 | 6.54% | 2,859,541 |
| Sep 4, 2025 | 3.89 | 3.89 | 3.76 | 3.82 | 3.82 | -2.05% | 1,038,517 |
| Sep 3, 2025 | 3.91 | 3.95 | 3.85 | 3.90 | 3.90 | 1.04% | 1,005,339 |
| Sep 2, 2025 | 3.70 | 3.88 | 3.65 | 3.86 | 3.86 | 5.75% | 1,399,300 |
| Aug 29, 2025 | 3.58 | 3.66 | 3.58 | 3.65 | 3.65 | 2.53% | 780,400 |