Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emx Royalty Group (NY: EMX )

1.890 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 1.840 1.840 1.780 1.780 280,285 -0.06(-3.26%)
Sep 28, 2023 1.770 1.840 1.753 1.840 168,657 +0.06(+3.37%)
Sep 27, 2023 1.790 1.830 1.755 1.780 192,207 -0.01(-0.56%)
Sep 26, 2023 1.810 1.856 1.790 1.790 197,796 -0.04(-2.19%)
Sep 25, 2023 1.800 1.860 1.795 1.830 198,270 +0.02(+1.10%)
Sep 22, 2023 1.840 1.880 1.800 1.810 116,644 -0.01(-0.55%)
Sep 21, 2023 1.850 1.850 1.810 1.820 163,440 -0.03(-1.62%)
Sep 20, 2023 1.890 1.890 1.830 1.850 58,351 -0.04(-2.12%)
Sep 19, 2023 1.900 1.910 1.830 1.890 205,183 -0.02(-1.05%)
Sep 18, 2023 1.940 1.940 1.890 1.910 131,998 -0.03(-1.55%)
Sep 15, 2023 1.940 1.980 1.900 1.940 100,306 +0.02(+1.04%)
Sep 14, 2023 1.970 2.000 1.920 1.920 234,225 -0.07(-3.52%)
Sep 13, 2023 1.960 1.990 1.960 1.990 141,599 +0.02(+1.02%)
Sep 12, 2023 1.920 1.970 1.910 1.970 267,187 +0.05(+2.60%)
Sep 11, 2023 1.890 1.950 1.877 1.920 346,536 +0.05(+2.67%)
Sep 08, 2023 1.830 1.880 1.821 1.870 287,635 +0.05(+2.75%)
Sep 07, 2023 1.800 1.880 1.799 1.820 246,900 +0.03(+1.68%)
Sep 06, 2023 1.890 1.900 1.785 1.790 163,901 -0.08(-4.28%)
Sep 05, 2023 1.760 1.890 1.730 1.870 555,926 +0.10(+5.65%)
Sep 01, 2023 1.740 1.788 1.725 1.770 176,531 +0.05(+2.91%)
Aug 31, 2023 1.730 1.760 1.720 1.720 54,954 -0.02(-1.15%)
Aug 30, 2023 1.750 1.750 1.720 1.740 83,537 +0.00(+0.00%)
Aug 29, 2023 1.730 1.750 1.720 1.740 47,991 +0.01(+0.58%)
Aug 28, 2023 1.720 1.750 1.719 1.730 51,869 +0.00(+0.00%)
Aug 25, 2023 1.720 1.730 1.720 1.730 16,984 +0.01(+0.58%)
Aug 24, 2023 1.750 1.750 1.710 1.720 82,947 -0.01(-0.58%)
Aug 23, 2023 1.700 1.740 1.670 1.730 165,828 +0.04(+2.37%)
Aug 22, 2023 1.690 1.710 1.670 1.690 117,458 +0.00(+0.00%)
Aug 21, 2023 1.690 1.707 1.670 1.690 157,635 -0.02(-1.17%)
Aug 18, 2023 1.710 1.746 1.680 1.710 122,791 +0.00(+0.00%)
Aug 17, 2023 1.740 1.780 1.710 1.710 112,632 -0.03(-1.72%)
Aug 16, 2023 1.760 1.800 1.730 1.740 180,494 -0.03(-1.97%)
Aug 15, 2023 1.720 1.835 1.720 1.775 249,291 +0.02(+1.43%)
Aug 14, 2023 1.750 1.760 1.730 1.750 193,711 -0.02(-1.13%)
Aug 11, 2023 1.780 1.800 1.770 1.770 100,065 -0.02(-1.12%)
Aug 10, 2023 1.810 1.830 1.790 1.790 77,906 -0.04(-2.19%)
Aug 09, 2023 1.800 1.830 1.800 1.830 104,419 +0.04(+2.23%)
Aug 08, 2023 1.810 1.850 1.790 1.790 93,353 -0.03(-1.65%)
Aug 07, 2023 1.860 1.860 1.810 1.820 57,861 -0.03(-1.62%)
Aug 04, 2023 1.820 1.860 1.820 1.850 101,469 +0.03(+1.65%)
Aug 03, 2023 1.870 1.870 1.810 1.820 79,770 -0.05(-2.67%)
Aug 02, 2023 1.930 1.930 1.860 1.870 80,067 -0.04(-2.09%)
Aug 01, 2023 1.890 1.930 1.870 1.910 116,044 +0.02(+1.06%)
Jul 31, 2023 1.850 1.900 1.830 1.890 84,421 +0.04(+2.16%)
Jul 28, 2023 1.840 1.850 1.820 1.850 94,587 +0.02(+1.09%)
Jul 27, 2023 1.850 1.857 1.820 1.830 100,411 -0.04(-2.14%)
Jul 26, 2023 1.890 1.890 1.840 1.870 86,442 +0.01(+0.54%)
Jul 25, 2023 1.860 1.880 1.850 1.860 75,390 -0.02(-1.06%)
Jul 24, 2023 1.900 1.900 1.830 1.880 97,676 -0.01(-0.53%)
Jul 21, 2023 1.880 1.890 1.860 1.890 64,785 +0.02(+1.07%)
Jul 20, 2023 1.900 1.930 1.850 1.870 86,255 -0.03(-1.58%)
Jul 19, 2023 1.900 1.940 1.900 1.900 83,428 -0.02(-1.04%)
Jul 18, 2023 1.910 1.940 1.850 1.920 215,600 +0.02(+1.05%)
Jul 17, 2023 1.920 1.950 1.867 1.900 211,877 -0.05(-2.56%)
Jul 14, 2023 1.930 1.988 1.920 1.950 267,419 +0.01(+0.52%)
Jul 13, 2023 1.920 1.989 1.920 1.940 127,563 +0.03(+1.57%)
Jul 12, 2023 1.850 1.920 1.850 1.910 158,253 +0.07(+3.80%)
Jul 11, 2023 1.870 1.890 1.840 1.840 58,089 -0.03(-1.60%)
Jul 10, 2023 1.860 1.870 1.810 1.870 121,854 +0.00(+0.00%)
Jul 07, 2023 1.870 1.880 1.850 1.870 70,959 +0.04(+2.19%)
Jul 06, 2023 1.870 1.880 1.830 1.830 104,793 -0.06(-3.17%)
Jul 05, 2023 1.910 1.920 1.870 1.890 85,411 -0.02(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.