EMX.V - EMX Royalty Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20191.59001.59001.59001.59001.59002,000
Jun 18, 20191.58001.60001.58001.60001.60005,900
Jun 17, 20191.45001.60001.45001.60001.60007,200
Jun 14, 20191.60001.60001.58001.60001.60003,600
Jun 13, 20191.59001.60001.59001.60001.60003,400
Jun 12, 20191.63001.63001.59001.61001.610013,000
Jun 11, 20191.64001.64001.64001.64001.6400-
Jun 10, 20191.70001.70001.64001.64001.640045,600
Jun 07, 20191.68001.73001.68001.68001.680015,300
Jun 06, 20191.70001.70001.70001.70001.7000900
Jun 05, 20191.70001.70001.70001.70001.7000800
Jun 04, 20191.71001.71001.71001.71001.71003,300
Jun 03, 20191.74001.75001.70001.71001.710020,000
May 31, 20191.70001.75001.70001.70001.700021,000
May 30, 20191.66001.70001.66001.68001.680019,900
May 29, 20191.65001.67001.65001.67001.67006,300
May 28, 20191.65001.65001.65001.65001.65002,900
May 27, 20191.63001.69001.63001.67001.670013,100
May 24, 20191.64001.64001.64001.64001.6400-
May 23, 20191.64001.64001.62001.64001.64002,500
May 22, 20191.64001.64001.64001.64001.6400100
May 21, 20191.62001.64001.62001.64001.640017,700
May 17, 20191.61001.69001.61001.64001.640016,000
May 16, 20191.65001.65001.61001.61001.61004,600
May 15, 20191.65001.68001.65001.67001.670012,900
May 14, 20191.65001.67001.63001.65001.650021,200
May 13, 20191.58001.63001.57001.63001.630018,800
May 10, 20191.55001.55001.55001.55001.55002,000
May 09, 20191.53001.57001.51001.57001.570011,400
May 08, 20191.50001.50001.50001.50001.5000-
May 07, 20191.50001.50001.50001.50001.50005,000
May 06, 20191.52001.53001.50001.52001.52007,900
May 03, 20191.54001.54001.53001.53001.53003,000
May 02, 20191.52001.52001.52001.52001.5200-
May 01, 20191.52001.52001.52001.52001.52003,100
Apr 30, 20191.54001.54001.53001.53001.53001,700
Apr 29, 20191.53001.53001.53001.53001.53004,800
Apr 26, 20191.51001.52001.50001.52001.52008,600
Apr 25, 20191.51001.51001.51001.51001.510011,200
Apr 24, 20191.57001.57001.57001.57001.57001,500
Apr 23, 20191.59001.59001.51001.55001.550016,800
Apr 22, 20191.49001.54001.45001.50001.5000294,900
Apr 18, 20191.47001.47001.43001.43001.43006,400
Apr 17, 20191.50001.50001.47001.47001.47001,600
Apr 16, 20191.50001.50001.48001.48001.48009,000
Apr 15, 20191.52001.52001.50001.50001.50002,900
Apr 12, 20191.50001.59001.50001.55001.550096,300
Apr 11, 20191.49001.50001.49001.50001.500022,600
Apr 10, 20191.50001.50001.49001.49001.49007,300
Apr 09, 20191.52001.52001.50001.50001.50006,100
Apr 08, 20191.52001.52001.50001.50001.500030,800
Apr 05, 20191.52001.52001.49001.51001.510013,400
Apr 04, 20191.52001.52001.49001.49001.490011,300
Apr 03, 20191.52001.52001.52001.52001.52004,000
Apr 02, 20191.52001.54001.52001.52001.520012,200
Apr 01, 20191.57001.57001.52001.52001.52004,600
Mar 29, 20191.55001.58001.53001.58001.58006,400
Mar 28, 20191.55001.55001.55001.55001.55002,100
Mar 27, 20191.58001.58001.55001.55001.55003,500
Mar 26, 20191.59001.59001.59001.59001.5900300
Mar 25, 20191.60001.60001.52001.52001.520035,300
Mar 22, 20191.59001.60001.59001.60001.600016,200
Mar 21, 20191.59001.60001.57001.59001.59005,100
Mar 20, 20191.62001.62001.57001.57001.570010,100
Mar 19, 20191.63001.63001.60001.62001.620011,800
Mar 18, 20191.63001.63001.63001.63001.63003,300
Mar 15, 20191.62001.63001.62001.63001.630024,900
Mar 14, 20191.62001.63001.62001.63001.63006,800
Mar 13, 20191.65001.65001.63001.63001.63001,300
Mar 12, 20191.66001.66001.62001.62001.620012,000
Mar 11, 20191.66001.66001.66001.66001.6600100
Mar 08, 20191.64001.65001.62001.63001.630013,600
Mar 07, 20191.65001.65001.61001.65001.65006,700
Mar 06, 20191.61001.65001.61001.65001.650011,400
Mar 05, 20191.61001.63001.60001.62001.620015,300
Mar 04, 20191.61001.62001.60001.60001.600025,000
Mar 01, 20191.61001.64001.61001.62001.620014,300
Feb 28, 20191.66001.66001.62001.62001.620031,100
Feb 27, 20191.62001.62001.62001.62001.62003,400
Feb 26, 20191.64001.66001.62001.66001.66005,900
Feb 25, 20191.69001.69001.62001.66001.660021,700
Feb 22, 20191.65001.69001.65001.68001.680041,300
Feb 21, 20191.65001.68001.65001.68001.68003,300
Feb 20, 20191.70001.70001.69001.69001.690012,500
Feb 19, 20191.69001.70001.69001.70001.700015,600
Feb 15, 20191.69001.69001.67001.69001.690025,200
Feb 14, 20191.55001.69001.55001.68001.680062,700
Feb 13, 20191.56001.57001.54001.55001.55008,100
Feb 12, 20191.54001.55001.51001.51001.510026,700
Feb 11, 20191.49001.54001.49001.54001.54008,800
Feb 08, 20191.50001.52001.50001.51001.510016,000
Feb 07, 20191.50001.50001.50001.50001.500015,600
Feb 06, 20191.49001.50001.49001.50001.50006,800
Feb 05, 20191.50001.50001.50001.50001.500017,100
Feb 04, 20191.50001.52001.50001.52001.520014,000
Feb 01, 20191.54001.54001.50001.50001.500018,400
Jan 31, 20191.50001.54001.50001.54001.540017,200
Jan 30, 20191.50001.52001.50001.52001.520012,900
Jan 29, 20191.51001.53001.50001.50001.500033,700
Jan 28, 20191.50001.51001.50001.51001.510024,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...