EMX Royalty Corporation (TSXV:EMX)
Canada
· Delayed Price · Currency is CAD 2.870
-0.150 (-4.97%)
May 12, 2025, 3:59 PM EDT
EMX Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.97 | 2.97 | 2.87 | 2.87 | 2.87 | -4.97% | 38,284 |
| May 9, 2025 | 2.97 | 3.03 | 2.95 | 3.02 | 3.02 | 2.03% | 14,604 |
| May 8, 2025 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.66% | 3,300 |
| May 7, 2025 | 3.05 | 3.05 | 2.99 | 3.01 | 3.01 | -2.59% | 23,200 |
| May 6, 2025 | 3.00 | 3.09 | 2.98 | 3.09 | 3.09 | 4.75% | 57,605 |
| May 5, 2025 | 2.94 | 2.98 | 2.92 | 2.95 | 2.95 | - | 8,025 |
| May 2, 2025 | 3.07 | 3.07 | 2.95 | 2.95 | 2.95 | -2.64% | 22,400 |
| May 1, 2025 | 3.20 | 3.20 | 3.03 | 3.03 | 3.03 | -5.02% | 19,201 |
| Apr 30, 2025 | 3.12 | 3.19 | 3.12 | 3.19 | 3.19 | 1.27% | 18,621 |
| Apr 29, 2025 | 3.17 | 3.18 | 3.15 | 3.15 | 3.15 | - | 19,148 |
| Apr 28, 2025 | 3.14 | 3.17 | 3.10 | 3.15 | 3.15 | 0.64% | 23,726 |
| Apr 25, 2025 | 3.16 | 3.18 | 3.12 | 3.13 | 3.13 | -1.26% | 12,005 |
| Apr 24, 2025 | 3.09 | 3.18 | 3.06 | 3.17 | 3.17 | 4.28% | 16,915 |
| Apr 23, 2025 | 3.05 | 3.09 | 3.02 | 3.04 | 3.04 | 1.00% | 43,302 |
| Apr 22, 2025 | 3.01 | 3.07 | 2.99 | 3.01 | 3.01 | 0.33% | 47,548 |
| Apr 21, 2025 | 3.03 | 3.03 | 2.98 | 3.00 | 3.00 | 2.74% | 31,314 |
| Apr 17, 2025 | 3.07 | 3.07 | 2.92 | 2.92 | 2.92 | -3.63% | 73,034 |
| Apr 16, 2025 | 3.02 | 3.06 | 2.97 | 3.03 | 3.03 | 2.02% | 43,633 |
| Apr 15, 2025 | 2.99 | 2.99 | 2.95 | 2.97 | 2.97 | -0.67% | 9,200 |
| Apr 14, 2025 | 2.95 | 3.01 | 2.95 | 2.99 | 2.99 | 0.67% | 33,300 |
| Apr 11, 2025 | 2.87 | 2.98 | 2.87 | 2.97 | 2.97 | 5.32% | 52,200 |
| Apr 10, 2025 | 2.59 | 2.84 | 2.59 | 2.82 | 2.82 | 6.42% | 37,300 |
| Apr 9, 2025 | 2.60 | 2.69 | 2.59 | 2.65 | 2.65 | 3.52% | 22,543 |
| Apr 8, 2025 | 2.62 | 2.63 | 2.56 | 2.56 | 2.56 | - | 16,900 |
| Apr 7, 2025 | 2.72 | 2.72 | 2.56 | 2.56 | 2.56 | -3.03% | 34,239 |
| Apr 4, 2025 | 2.77 | 2.77 | 2.60 | 2.64 | 2.64 | -6.05% | 40,842 |
| Apr 3, 2025 | 2.81 | 2.84 | 2.75 | 2.81 | 2.81 | -2.09% | 59,203 |
| Apr 2, 2025 | 2.90 | 2.90 | 2.86 | 2.87 | 2.87 | -1.37% | 13,833 |
| Apr 1, 2025 | 2.91 | 2.93 | 2.90 | 2.91 | 2.91 | -1.02% | 7,000 |
| Mar 31, 2025 | 2.94 | 2.97 | 2.89 | 2.94 | 2.94 | 0.68% | 17,612 |
| Mar 28, 2025 | 3.02 | 3.05 | 2.91 | 2.92 | 2.92 | -2.99% | 93,404 |
| Mar 27, 2025 | 2.93 | 3.04 | 2.93 | 3.01 | 3.01 | 3.44% | 43,864 |
| Mar 26, 2025 | 2.83 | 3.04 | 2.83 | 2.91 | 2.91 | 2.83% | 61,400 |
| Mar 25, 2025 | 2.74 | 2.83 | 2.74 | 2.83 | 2.83 | 3.66% | 33,800 |
| Mar 24, 2025 | 2.75 | 2.75 | 2.70 | 2.73 | 2.73 | 0.37% | 15,804 |
| Mar 21, 2025 | 2.77 | 2.77 | 2.72 | 2.72 | 2.72 | -2.51% | 10,000 |
| Mar 20, 2025 | 2.73 | 2.81 | 2.70 | 2.79 | 2.79 | 2.20% | 27,848 |
| Mar 19, 2025 | 2.70 | 2.75 | 2.68 | 2.73 | 2.73 | 1.49% | 43,515 |
| Mar 18, 2025 | 2.69 | 2.71 | 2.67 | 2.69 | 2.69 | 0.75% | 21,227 |
| Mar 17, 2025 | 2.64 | 2.70 | 2.63 | 2.67 | 2.67 | 0.75% | 130,200 |
| Mar 14, 2025 | 2.68 | 2.68 | 2.64 | 2.65 | 2.65 | -0.75% | 60,200 |
| Mar 13, 2025 | 2.58 | 2.73 | 2.58 | 2.67 | 2.67 | 4.30% | 158,029 |
| Mar 12, 2025 | 2.56 | 2.58 | 2.55 | 2.56 | 2.56 | 0.79% | 4,400 |
| Mar 11, 2025 | 2.49 | 2.55 | 2.49 | 2.54 | 2.54 | 1.60% | 5,020 |
| Mar 10, 2025 | 2.51 | 2.52 | 2.47 | 2.50 | 2.50 | -0.79% | 40,700 |
| Mar 7, 2025 | 2.55 | 2.57 | 2.51 | 2.52 | 2.52 | -0.40% | 14,400 |
| Mar 6, 2025 | 2.62 | 2.62 | 2.51 | 2.53 | 2.53 | -1.56% | 13,704 |
| Mar 5, 2025 | 2.52 | 2.58 | 2.50 | 2.57 | 2.57 | 1.58% | 20,100 |
| Mar 4, 2025 | 2.52 | 2.54 | 2.50 | 2.53 | 2.53 | -0.78% | 19,201 |
| Mar 3, 2025 | 2.65 | 2.66 | 2.54 | 2.55 | 2.55 | -2.30% | 52,400 |