EMX Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.53	2.53	2.48	2.50	2.50	-2.34%	368,051
Jun 26, 2025	2.50	2.57	2.50	2.56	2.56	1.99%	286,387
Jun 25, 2025	2.46	2.51	2.44	2.51	2.51	2.45%	271,417
Jun 24, 2025	2.42	2.47	2.39	2.45	2.45	-0.41%	431,104
Jun 23, 2025	2.41	2.49	2.39	2.46	2.46	2.07%	554,919
Jun 20, 2025	2.44	2.44	2.39	2.41	2.41	-1.23%	368,847
Jun 18, 2025	2.47	2.47	2.43	2.44	2.44	-0.41%	192,183
Jun 17, 2025	2.48	2.49	2.42	2.45	2.45	-1.21%	347,543
Jun 16, 2025	2.45	2.49	2.45	2.48	2.48	0.40%	476,991
Jun 13, 2025	2.46	2.50	2.43	2.47	2.47	0.82%	217,989
Jun 12, 2025	2.42	2.48	2.41	2.45	2.45	1.66%	413,534
Jun 11, 2025	2.40	2.43	2.37	2.41	2.41	0.84%	371,723
Jun 10, 2025	2.45	2.45	2.36	2.39	2.39	-1.24%	226,343
Jun 9, 2025	2.40	2.45	2.36	2.42	2.42	0.83%	417,927
Jun 6, 2025	2.43	2.43	2.34	2.40	2.40	-0.83%	427,777
Jun 5, 2025	2.40	2.44	2.39	2.42	2.42	0.83%	621,358
Jun 4, 2025	2.43	2.43	2.39	2.40	2.40	-1.64%	237,996
Jun 3, 2025	2.43	2.46	2.37	2.44	2.44	0.83%	363,736
Jun 2, 2025	2.38	2.49	2.38	2.42	2.42	3.42%	829,309
May 30, 2025	2.35	2.36	2.33	2.34	2.34	-1.27%	144,034
May 29, 2025	2.44	2.44	2.36	2.37	2.37	-1.66%	204,463
May 28, 2025	2.35	2.45	2.34	2.41	2.41	1.69%	569,828
May 27, 2025	2.28	2.38	2.26	2.37	2.37	3.95%	678,817
May 23, 2025	2.22	2.29	2.21	2.28	2.28	2.70%	709,981
May 22, 2025	2.23	2.24	2.17	2.22	2.22	-	515,270
May 21, 2025	2.24	2.27	2.22	2.22	2.22	-0.45%	644,385
May 20, 2025	2.15	2.24	2.12	2.23	2.23	3.24%	542,666
May 19, 2025	2.14	2.16	2.09	2.16	2.16	1.41%	364,678
May 16, 2025	2.07	2.13	2.05	2.13	2.13	3.40%	450,678
May 15, 2025	2.03	2.08	2.01	2.06	2.06	1.48%	537,865
May 14, 2025	2.04	2.06	2.00	2.03	2.03	-0.98%	421,822
May 13, 2025	2.14	2.14	2.05	2.05	2.05	-1.44%	384,689
May 12, 2025	2.14	2.14	2.05	2.08	2.08	-3.70%	408,807
May 9, 2025	2.14	2.20	2.13	2.16	2.16	1.41%	374,151
May 8, 2025	2.17	2.18	2.12	2.13	2.13	-1.84%	311,089
May 7, 2025	2.20	2.23	2.17	2.17	2.17	-3.13%	218,973
May 6, 2025	2.16	2.25	2.15	2.24	2.24	5.16%	404,958
May 5, 2025	2.15	2.16	2.10	2.13	2.13	-	357,095
May 2, 2025	2.24	2.24	2.13	2.13	2.13	-4.05%	388,537
May 1, 2025	2.25	2.28	2.20	2.22	2.22	-3.90%	334,123
Apr 30, 2025	2.24	2.31	2.23	2.31	2.31	1.76%	427,647
Apr 29, 2025	2.28	2.31	2.27	2.27	2.27	-1.30%	197,257
Apr 28, 2025	2.24	2.30	2.23	2.30	2.30	3.14%	346,955
Apr 25, 2025	2.26	2.31	2.23	2.23	2.23	-3.04%	445,869
Apr 24, 2025	2.20	2.30	2.20	2.30	2.30	4.07%	506,474
Apr 23, 2025	2.17	2.24	2.17	2.21	2.21	1.38%	393,115
Apr 22, 2025	2.18	2.24	2.16	2.18	2.18	0.46%	652,605
Apr 21, 2025	2.21	2.22	2.15	2.17	2.17	0.46%	550,793
Apr 17, 2025	2.20	2.20	2.13	2.16	2.16	-1.37%	440,566
Apr 16, 2025	2.15	2.20	2.15	2.19	2.19	2.34%	780,226