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

EMX Royalty Corporation Common Shares (Canada) (TSV: EMX )

2.550 -0.070 (-2.67%)
Streaming Delayed Price Updated: 3:47 PM EST, Feb 21, 2025 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 (%)
Feb 21, 2025 2.600 2.600 2.550 2.550 10,400 -0.07(-2.67%)
Feb 20, 2025 2.560 2.620 2.540 2.620 17,802 +0.04(+1.55%)
Feb 19, 2025 2.600 2.600 2.560 2.580 21,755 -0.04(-1.53%)
Feb 18, 2025 2.570 2.630 2.570 2.620 8,909 +0.03(+1.16%)
Feb 14, 2025 2.590 0 -0.06(-2.26%)
Feb 13, 2025 2.640 2.660 2.640 2.650 22,571 +0.00(+0.00%)
Feb 12, 2025 2.630 2.700 2.630 2.650 31,085 +0.01(+0.38%)
Feb 11, 2025 2.690 2.690 2.630 2.640 32,429 -0.06(-2.22%)
Feb 10, 2025 2.660 2.720 2.660 2.700 17,763 +0.04(+1.50%)
Feb 07, 2025 2.650 2.720 2.630 2.660 57,105 +0.01(+0.38%)
Feb 06, 2025 2.660 2.670 2.590 2.650 19,600 +0.02(+0.76%)
Feb 05, 2025 2.620 2.650 2.590 2.630 23,000 +0.01(+0.38%)
Feb 04, 2025 2.550 2.620 2.550 2.620 16,920 +0.06(+2.34%)
Feb 03, 2025 2.550 2.590 2.520 2.560 28,668 +0.01(+0.39%)
Jan 31, 2025 2.520 2.590 2.520 2.550 17,790 +0.00(+0.00%)
Jan 30, 2025 2.450 2.550 2.450 2.550 25,174 +0.13(+5.37%)
Jan 29, 2025 2.450 2.470 2.420 2.420 33,350 +0.00(+0.00%)
Jan 28, 2025 2.450 2.460 2.410 2.420 20,716 -0.01(-0.41%)
Jan 27, 2025 2.400 2.430 2.390 2.430 9,126 +0.03(+1.25%)
Jan 24, 2025 2.440 2.450 2.400 2.400 10,400 -0.04(-1.64%)
Jan 23, 2025 2.440 2.480 2.420 2.440 8,250 -0.02(-0.81%)
Jan 22, 2025 2.440 2.490 2.410 2.460 7,000 +0.04(+1.65%)
Jan 21, 2025 2.420 2.470 2.390 2.420 48,766 +0.03(+1.26%)
Jan 20, 2025 2.570 2.570 2.390 2.390 30,029 -0.05(-2.05%)
Jan 17, 2025 2.440 2.440 2.420 2.440 16,100 +0.00(+0.00%)
Jan 16, 2025 2.440 2.470 2.410 2.440 31,250 +0.00(+0.00%)
Jan 15, 2025 2.460 2.460 2.410 2.440 22,305 +0.03(+1.24%)
Jan 14, 2025 2.430 2.460 2.410 2.410 12,745 -0.02(-0.82%)
Jan 13, 2025 2.460 2.500 2.410 2.430 21,859 -0.07(-2.80%)
Jan 10, 2025 2.460 2.600 2.460 2.500 43,409 -0.01(-0.40%)
Jan 09, 2025 2.450 2.510 2.450 2.510 106,098 +0.07(+2.87%)
Jan 08, 2025 2.460 2.460 2.410 2.440 5,770 +0.00(+0.00%)
Jan 07, 2025 2.450 2.480 2.350 2.440 1,472,286 -0.04(-1.61%)
Jan 06, 2025 2.490 2.500 2.460 2.480 7,600 -0.02(-0.80%)
Jan 03, 2025 2.500 2.500 2.490 2.500 29,600 +0.00(+0.00%)
Jan 02, 2025 2.480 2.520 2.480 2.500 45,885 +0.00(+0.00%)
Dec 31, 2024 2.500 0 +0.01(+0.40%)
Dec 30, 2024 2.520 2.530 2.480 2.490 37,836 -0.04(-1.58%)
Dec 27, 2024 2.490 2.530 2.480 2.530 7,600 +0.04(+1.61%)
Dec 24, 2024 2.490 0 +0.06(+2.47%)
Dec 23, 2024 2.440 2.460 2.410 2.430 25,651 +0.02(+0.83%)
Dec 20, 2024 2.360 2.460 2.360 2.410 12,914 +0.01(+0.42%)
Dec 19, 2024 2.380 2.410 2.370 2.400 10,171 +0.02(+0.84%)
Dec 18, 2024 2.460 2.480 2.380 2.380 13,955 -0.03(-1.24%)
Dec 17, 2024 2.430 2.470 2.410 2.410 27,701 -0.03(-1.23%)
Dec 16, 2024 2.540 2.540 2.440 2.440 6,751 -0.04(-1.61%)
Dec 13, 2024 2.480 2.480 2.440 2.480 4,180 +0.04(+1.64%)
Dec 12, 2024 2.510 2.520 2.440 2.440 16,968 -0.08(-3.17%)
Dec 11, 2024 2.500 2.540 2.480 2.520 14,017 +0.00(+0.00%)
Dec 10, 2024 2.520 2.530 2.510 2.520 3,536 +0.02(+0.80%)
Dec 09, 2024 2.470 2.590 2.470 2.500 61,510 +0.05(+2.04%)
Dec 06, 2024 2.380 2.480 2.370 2.450 39,579 +0.08(+3.38%)
Dec 05, 2024 2.410 2.410 2.350 2.370 25,661 -0.04(-1.66%)
Dec 04, 2024 2.430 2.450 2.400 2.410 27,177 -0.02(-0.82%)
Dec 03, 2024 2.430 2.440 2.410 2.430 23,085 -0.01(-0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.