EMX Royalty Corporation

2.03
-0.01 (-0.49%)
At close: Apr 01, 2025, 3:59 PM
2.05
0.99%
After-hours: Apr 01, 2025, 04:06 PM EDT

EMX Royalty Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 2.05 2.08 2.00 2.04 -0.01 -0.49% 805,321
Mar 28, 2025 2.13 2.15 2.03 2.05 -0.06 -2.84% 866,000
Mar 27, 2025 2.09 2.13 2.06 2.11 0.04 1.93% 496,300
Mar 26, 2025 1.99 2.15 1.98 2.07 0.09 4.55% 1,104,900
Mar 25, 2025 1.94 1.98 1.92 1.98 0.05 2.59% 423,300
Mar 24, 2025 1.94 1.96 1.88 1.93 0.01 0.52% 392,326
Mar 21, 2025 1.96 1.96 1.90 1.92 -0.04 -2.04% 303,570
Mar 20, 2025 1.89 1.96 1.89 1.96 0.07 3.70% 632,147
Mar 19, 2025 1.90 1.93 1.87 1.89 -0.02 -1.05% 523,557
Mar 18, 2025 1.92 1.97 1.86 1.91 0.01 0.53% 402,400
Mar 17, 2025 1.85 1.90 1.84 1.90 0.05 2.70% 414,237
Mar 14, 2025 1.88 1.88 1.83 1.85 0.00 0.00% 247,700
Mar 13, 2025 1.80 1.90 1.79 1.85 0.06 3.35% 732,559
Mar 12, 2025 1.76 1.80 1.76 1.79 0.04 2.29% 209,320
Mar 11, 2025 1.74 1.78 1.74 1.75 0.02 1.16% 214,849
Mar 10, 2025 1.76 1.76 1.71 1.73 -0.04 -2.26% 267,645
Mar 7, 2025 1.78 1.80 1.74 1.77 0.01 0.57% 167,100
Mar 6, 2025 1.76 1.82 1.76 1.76 -0.02 -1.12% 263,003
Mar 5, 2025 1.74 1.80 1.74 1.78 0.02 1.14% 261,200
Mar 4, 2025 1.74 1.77 1.71 1.76 0.01 0.57% 499,645
Mar 3, 2025 1.79 1.85 1.75 1.75 -0.04 -2.23% 403,600
Feb 28, 2025 1.74 1.80 1.73 1.79 0.04 2.29% 648,800
Feb 27, 2025 1.78 1.78 1.74 1.75 -0.05 -2.78% 747,592
Feb 26, 2025 1.79 1.84 1.79 1.80 0.00 0.00% 174,900
Feb 25, 2025 1.79 1.81 1.75 1.80 0.00 0.00% 423,203
Feb 24, 2025 1.80 1.86 1.76 1.80 -0.01 -0.55% 305,900
Feb 21, 2025 1.85 1.85 1.79 1.81 -0.03 -1.63% 259,041
Feb 20, 2025 1.83 1.85 1.80 1.84 0.00 0.00% 137,534
Feb 19, 2025 1.85 1.85 1.80 1.84 0.00 0.00% 198,340
Feb 18, 2025 1.82 1.86 1.80 1.84 0.01 0.55% 308,000
Feb 14, 2025 1.86 1.87 1.80 1.83 -0.04 -2.14% 242,400
Feb 13, 2025 1.89 1.89 1.85 1.87 -0.01 -0.53% 198,803
Feb 12, 2025 1.84 1.89 1.84 1.88 0.03 1.62% 493,508
Feb 11, 2025 1.89 1.89 1.84 1.85 -0.04 -2.12% 248,203
Feb 10, 2025 1.88 1.90 1.86 1.89 0.02 1.07% 271,736
Feb 7, 2025 1.85 1.91 1.85 1.87 0.03 1.63% 560,400
Feb 6, 2025 1.84 1.86 1.81 1.84 -0.01 -0.54% 307,500
Feb 5, 2025 1.82 1.86 1.81 1.85 0.03 1.65% 497,572
Feb 4, 2025 1.79 1.83 1.76 1.82 0.04 2.25% 224,607
Feb 3, 2025 1.75 1.79 1.72 1.78 0.02 1.14% 362,500
Jan 31, 2025 1.77 1.79 1.73 1.76 0.00 0.00% 350,400
Jan 30, 2025 1.69 1.76 1.69 1.76 0.09 5.39% 387,620
Jan 29, 2025 1.70 1.72 1.67 1.67 -0.03 -1.76% 260,144
Jan 28, 2025 1.70 1.73 1.68 1.70 0.01 0.59% 278,900
Jan 27, 2025 1.67 1.70 1.65 1.69 0.00 0.00% 571,600
Jan 24, 2025 1.71 1.72 1.69 1.69 -0.02 -1.17% 313,016
Jan 23, 2025 1.70 1.73 1.69 1.71 -0.01 -0.58% 327,440
Jan 22, 2025 1.72 1.74 1.68 1.72 0.00 0.00% 350,932
Jan 21, 2025 1.71 1.74 1.68 1.72 0.02 1.18% 592,200
Jan 17, 2025 1.70 1.70 1.68 1.70 0.01 0.59% 294,100