EMX Royalty Corporation (EMX)
AMEX: EMX
· Real-Time Price · USD
3.34
0.03 (0.91%)
At close: Aug 14, 2025, 3:59 PM
3.40
1.80%
Pre-market: Aug 15, 2025, 06:00 AM EDT
EMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.31 | 3.34 | 3.27 | 3.34 | 3.34 | 0.91% | 419,523 |
| Aug 13, 2025 | 3.19 | 3.39 | 3.18 | 3.31 | 3.31 | 5.41% | 830,398 |
| Aug 12, 2025 | 3.09 | 3.15 | 3.05 | 3.14 | 3.14 | 2.28% | 187,448 |
| Aug 11, 2025 | 3.06 | 3.14 | 3.04 | 3.07 | 3.07 | -0.32% | 358,525 |
| Aug 8, 2025 | 3.03 | 3.15 | 3.01 | 3.08 | 3.08 | 1.99% | 571,370 |
| Aug 7, 2025 | 3.08 | 3.11 | 3.02 | 3.02 | 3.02 | -0.98% | 291,758 |
| Aug 6, 2025 | 3.07 | 3.10 | 3.05 | 3.05 | 3.05 | -0.97% | 228,239 |
| Aug 5, 2025 | 3.00 | 3.11 | 2.95 | 3.08 | 3.08 | 2.67% | 356,029 |
| Aug 4, 2025 | 2.95 | 3.04 | 2.92 | 3.00 | 3.00 | 2.74% | 219,630 |
| Aug 1, 2025 | 2.99 | 2.99 | 2.90 | 2.92 | 2.92 | -1.02% | 252,979 |
| Jul 31, 2025 | 2.91 | 2.99 | 2.90 | 2.95 | 2.95 | 1.37% | 296,400 |
| Jul 30, 2025 | 3.07 | 3.08 | 2.89 | 2.91 | 2.91 | -6.13% | 448,131 |
| Jul 29, 2025 | 3.06 | 3.12 | 3.01 | 3.10 | 3.10 | 1.64% | 345,194 |
| Jul 28, 2025 | 3.17 | 3.18 | 3.01 | 3.05 | 3.05 | -2.56% | 420,400 |
| Jul 25, 2025 | 3.09 | 3.16 | 3.07 | 3.13 | 3.13 | 0.97% | 513,427 |
| Jul 24, 2025 | 3.08 | 3.11 | 3.01 | 3.10 | 3.10 | -0.32% | 324,544 |
| Jul 23, 2025 | 3.07 | 3.11 | 3.03 | 3.11 | 3.11 | 0.97% | 500,200 |
| Jul 22, 2025 | 3.00 | 3.08 | 2.97 | 3.08 | 3.08 | 4.05% | 336,587 |
| Jul 21, 2025 | 2.97 | 3.06 | 2.96 | 2.96 | 2.96 | 1.02% | 616,800 |
| Jul 18, 2025 | 2.89 | 2.96 | 2.87 | 2.93 | 2.93 | 2.81% | 588,600 |