EMX Royalty Corporation (EMX)
AMEX: EMX
· Real-Time Price · USD
4.08
0.26 (6.81%)
At close: Sep 05, 2025, 3:59 PM
4.10
0.49%
After-hours: Sep 05, 2025, 07:16 PM EDT
EMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.91 | 4.12 | 3.82 | 4.07 | 4.07 | 6.54% | 2,859,223 |
| 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 |
| Aug 28, 2025 | 3.48 | 3.58 | 3.42 | 3.56 | 3.56 | 2.59% | 491,500 |
| Aug 27, 2025 | 3.38 | 3.47 | 3.38 | 3.47 | 3.47 | 2.66% | 441,696 |
| Aug 26, 2025 | 3.32 | 3.43 | 3.30 | 3.38 | 3.38 | 1.50% | 525,221 |
| Aug 25, 2025 | 3.33 | 3.38 | 3.30 | 3.33 | 3.33 | 0.00% | 486,800 |
| Aug 22, 2025 | 3.13 | 3.33 | 3.07 | 3.33 | 3.33 | 7.07% | 701,246 |
| Aug 21, 2025 | 3.16 | 3.16 | 3.04 | 3.11 | 3.11 | -1.58% | 682,224 |
| Aug 20, 2025 | 3.17 | 3.25 | 3.16 | 3.16 | 3.16 | -0.32% | 529,821 |
| Aug 19, 2025 | 3.35 | 3.37 | 3.17 | 3.17 | 3.17 | -5.09% | 386,479 |
| Aug 18, 2025 | 3.34 | 3.34 | 3.27 | 3.34 | 3.34 | 0.60% | 226,523 |
| Aug 15, 2025 | 3.33 | 3.34 | 3.30 | 3.32 | 3.32 | -0.60% | 247,700 |
| Aug 14, 2025 | 3.31 | 3.34 | 3.27 | 3.34 | 3.34 | 0.91% | 419,776 |
| 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 |