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

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

2.400 -0.020 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Jun 06, 2025 2.430 2.430 2.340 2.400 427,667 -0.02(-0.83%)
Jun 05, 2025 2.400 2.440 2.390 2.420 621,358 +0.02(+0.83%)
Jun 04, 2025 2.430 2.434 2.390 2.400 237,996 -0.04(-1.64%)
Jun 03, 2025 2.430 2.460 2.370 2.440 363,736 +0.02(+0.83%)
Jun 02, 2025 2.380 2.490 2.380 2.420 829,309 +0.08(+3.42%)
May 30, 2025 2.350 2.360 2.325 2.340 144,034 -0.03(-1.27%)
May 29, 2025 2.440 2.440 2.360 2.370 204,438 -0.04(-1.66%)
May 28, 2025 2.350 2.450 2.340 2.410 561,728 +0.04(+1.69%)
May 27, 2025 2.280 2.375 2.260 2.370 678,563 +0.09(+3.95%)
May 23, 2025 2.220 2.290 2.210 2.280 709,981 +0.06(+2.70%)
May 22, 2025 2.230 2.240 2.170 2.220 515,270 +0.00(+0.00%)
May 21, 2025 2.240 2.270 2.220 2.220 644,381 -0.01(-0.45%)
May 20, 2025 2.150 2.240 2.120 2.230 542,616 +0.07(+3.24%)
May 19, 2025 2.140 2.160 2.090 2.160 364,678 +0.03(+1.41%)
May 16, 2025 2.070 2.130 2.050 2.130 450,678 +0.07(+3.40%)
May 15, 2025 2.030 2.080 2.010 2.060 537,865 +0.03(+1.48%)
May 14, 2025 2.040 2.060 2.000 2.030 421,822 -0.02(-0.98%)
May 13, 2025 2.140 2.140 2.045 2.050 384,689 -0.03(-1.44%)
May 12, 2025 2.140 2.141 2.050 2.080 408,612 -0.08(-3.70%)
May 09, 2025 2.140 2.200 2.125 2.160 374,151 +0.03(+1.41%)
May 08, 2025 2.170 2.181 2.120 2.130 311,088 -0.04(-1.84%)
May 07, 2025 2.200 2.230 2.165 2.170 218,973 -0.07(-3.13%)
May 06, 2025 2.160 2.245 2.152 2.240 404,958 +0.11(+5.16%)
May 05, 2025 2.150 2.160 2.100 2.130 356,764 +0.00(+0.00%)
May 02, 2025 2.240 2.240 2.130 2.130 388,537 -0.09(-4.05%)
May 01, 2025 2.250 2.280 2.200 2.220 334,123 -0.09(-3.90%)
Apr 30, 2025 2.240 2.310 2.230 2.310 427,643 +0.04(+1.76%)
Apr 29, 2025 2.280 2.305 2.270 2.270 197,257 -0.03(-1.30%)
Apr 28, 2025 2.240 2.300 2.230 2.300 346,955 +0.07(+3.14%)
Apr 25, 2025 2.260 2.310 2.230 2.230 445,869 -0.07(-3.04%)
Apr 24, 2025 2.200 2.300 2.200 2.300 506,420 +0.09(+4.07%)
Apr 23, 2025 2.170 2.240 2.170 2.210 393,092 +0.03(+1.38%)
Apr 22, 2025 2.180 2.235 2.160 2.180 649,891 +0.01(+0.46%)
Apr 21, 2025 2.210 2.218 2.150 2.170 550,790 +0.01(+0.46%)
Apr 17, 2025 2.200 2.200 2.130 2.160 440,566 -0.03(-1.37%)
Apr 16, 2025 2.150 2.200 2.145 2.190 780,026 +0.05(+2.34%)
Apr 15, 2025 2.140 2.160 2.110 2.140 261,745 -0.03(-1.38%)
Apr 14, 2025 2.140 2.180 2.120 2.170 579,422 +0.03(+1.40%)
Apr 11, 2025 2.060 2.150 2.060 2.140 831,218 +0.12(+5.94%)
Apr 10, 2025 1.890 2.029 1.850 2.020 821,948 +0.15(+8.02%)
Apr 09, 2025 1.830 1.930 1.810 1.870 615,241 +0.05(+2.75%)
Apr 08, 2025 1.830 1.870 1.800 1.820 414,627 +0.04(+2.25%)
Apr 07, 2025 1.790 1.900 1.780 1.780 679,602 -0.08(-4.30%)
Apr 04, 2025 1.950 1.976 1.840 1.860 736,428 -0.12(-6.06%)
Apr 03, 2025 1.930 2.030 1.930 1.980 454,326 -0.02(-1.00%)
Apr 02, 2025 2.010 2.030 2.000 2.000 233,602 -0.05(-2.44%)
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 Of Service.