NYSE American - Nasdaq Real Time Price • USD
EMX Royalty Corporation (EMX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:28 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.9200 | 1.9300 | 1.9000 | 1.9200 | 1.9200 | 96,500 |
| Apr 25, 2024 | 1.8600 | 1.9200 | 1.8600 | 1.9000 | 1.9000 | 318,900 |
| Apr 24, 2024 | 1.8900 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 221,300 |
| Apr 23, 2024 | 1.9200 | 1.9200 | 1.8800 | 1.8900 | 1.8900 | 377,400 |
| Apr 22, 2024 | 1.9200 | 1.9500 | 1.9000 | 1.9300 | 1.9300 | 354,000 |
| Apr 19, 2024 | 1.9300 | 1.9700 | 1.9300 | 1.9400 | 1.9400 | 165,400 |
| Apr 18, 2024 | 1.9500 | 1.9600 | 1.9300 | 1.9500 | 1.9500 | 197,600 |
| Apr 17, 2024 | 1.9400 | 1.9700 | 1.8800 | 1.9300 | 1.9300 | 501,900 |
| Apr 16, 2024 | 1.9600 | 1.9800 | 1.9000 | 1.9200 | 1.9200 | 425,500 |
| Apr 15, 2024 | 1.9500 | 2.0100 | 1.8900 | 2.0100 | 2.0100 | 594,700 |
| Apr 12, 2024 | 2.0500 | 2.1000 | 1.8900 | 1.9200 | 1.9200 | 927,800 |
| Apr 11, 2024 | 1.9700 | 2.0800 | 1.9700 | 2.0500 | 2.0500 | 744,700 |
| Apr 10, 2024 | 1.9500 | 1.9700 | 1.8900 | 1.9600 | 1.9600 | 314,200 |
| Apr 9, 2024 | 1.9500 | 1.9800 | 1.9300 | 1.9600 | 1.9600 | 498,300 |
| Apr 8, 2024 | 1.9600 | 1.9800 | 1.8800 | 1.9200 | 1.9200 | 662,800 |
| Apr 5, 2024 | 1.8900 | 1.9800 | 1.8700 | 1.9500 | 1.9500 | 692,600 |
| Apr 4, 2024 | 1.8700 | 1.9100 | 1.8600 | 1.8700 | 1.8700 | 423,200 |
| Apr 3, 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8900 | 1.8900 | 333,300 |
| Apr 2, 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8300 | 1.8300 | 328,900 |
| Apr 1, 2024 | 1.7600 | 1.8500 | 1.7500 | 1.8500 | 1.8500 | 518,200 |
| Mar 28, 2024 | 1.7400 | 1.7600 | 1.7000 | 1.7200 | 1.7200 | 390,700 |
| Mar 27, 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 153,200 |
| Mar 26, 2024 | 1.7500 | 1.8000 | 1.7100 | 1.7300 | 1.7300 | 178,600 |
| Mar 25, 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 218,100 |
| Mar 22, 2024 | 1.7200 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 161,300 |
| Mar 21, 2024 | 1.7800 | 1.7900 | 1.7000 | 1.7200 | 1.7200 | 329,500 |
| Mar 20, 2024 | 1.6900 | 1.7700 | 1.6700 | 1.7700 | 1.7700 | 255,100 |
| Mar 19, 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 98,900 |
| Mar 18, 2024 | 1.7400 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 138,000 |
| Mar 15, 2024 | 1.6700 | 1.7300 | 1.6500 | 1.7300 | 1.7300 | 202,200 |
| Mar 14, 2024 | 1.7200 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 224,500 |
| Mar 13, 2024 | 1.7100 | 1.7700 | 1.7100 | 1.7200 | 1.7200 | 292,200 |
| Mar 12, 2024 | 1.7800 | 1.7900 | 1.7100 | 1.7300 | 1.7300 | 178,400 |
| Mar 11, 2024 | 1.7500 | 1.8100 | 1.7300 | 1.7900 | 1.7900 | 348,200 |
| Mar 8, 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 203,800 |
| Mar 7, 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 144,200 |
| Mar 6, 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 249,300 |
| Mar 5, 2024 | 1.7200 | 1.7300 | 1.6500 | 1.6700 | 1.6700 | 293,100 |
| Mar 4, 2024 | 1.6500 | 1.7500 | 1.6500 | 1.7200 | 1.7200 | 625,700 |
| Mar 1, 2024 | 1.5300 | 1.6300 | 1.5100 | 1.6300 | 1.6300 | 549,800 |
| Feb 29, 2024 | 1.5000 | 1.5200 | 1.4800 | 1.4900 | 1.4900 | 196,400 |
| Feb 28, 2024 | 1.5000 | 1.5300 | 1.4700 | 1.4700 | 1.4700 | 98,000 |
| Feb 27, 2024 | 1.5000 | 1.5200 | 1.4700 | 1.5000 | 1.5000 | 121,000 |
| Feb 26, 2024 | 1.5000 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 179,000 |
| Feb 23, 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 177,800 |
| Feb 22, 2024 | 1.5100 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 206,100 |
| Feb 21, 2024 | 1.4800 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 220,400 |
| Feb 20, 2024 | 1.4800 | 1.5100 | 1.4700 | 1.4700 | 1.4700 | 248,400 |
| Feb 16, 2024 | 1.4800 | 1.5100 | 1.4800 | 1.4900 | 1.4900 | 86,000 |
| Feb 15, 2024 | 1.4700 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 161,600 |
| Feb 14, 2024 | 1.4600 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 88,000 |
| Feb 13, 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 233,100 |
| Feb 12, 2024 | 1.4700 | 1.5100 | 1.4600 | 1.5000 | 1.5000 | 116,900 |
| Feb 9, 2024 | 1.5100 | 1.5100 | 1.4500 | 1.4800 | 1.4800 | 199,300 |
| Feb 8, 2024 | 1.5500 | 1.5600 | 1.4800 | 1.5000 | 1.5000 | 248,300 |
| Feb 7, 2024 | 1.5100 | 1.5600 | 1.4900 | 1.5500 | 1.5500 | 372,700 |
| Feb 6, 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 257,800 |
| Feb 5, 2024 | 1.4900 | 1.4900 | 1.4100 | 1.4600 | 1.4600 | 766,700 |
| Feb 2, 2024 | 1.4900 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 72,300 |
| Feb 1, 2024 | 1.4800 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 173,900 |
| Jan 31, 2024 | 1.5000 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 361,900 |
| Jan 30, 2024 | 1.5300 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 226,300 |
| Jan 29, 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 107,700 |
| Jan 26, 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 219,400 |
| Jan 25, 2024 | 1.5200 | 1.5400 | 1.5000 | 1.5200 | 1.5200 | 148,300 |
| Jan 24, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5200 | 1.5200 | 210,900 |
| Jan 23, 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | 184,000 |
| Jan 22, 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5000 | 1.5000 | 286,000 |
| Jan 19, 2024 | 1.5100 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 180,800 |
| Jan 18, 2024 | 1.5000 | 1.5200 | 1.4800 | 1.5100 | 1.5100 | 185,900 |
| Jan 17, 2024 | 1.5500 | 1.5500 | 1.4700 | 1.4800 | 1.4800 | 581,600 |
| Jan 16, 2024 | 1.5600 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 193,000 |
| Jan 12, 2024 | 1.5600 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 252,000 |
| Jan 11, 2024 | 1.5800 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 146,200 |
| Jan 10, 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5800 | 1.5800 | 191,500 |
| Jan 9, 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5900 | 1.5900 | 182,800 |
| Jan 8, 2024 | 1.6000 | 1.6100 | 1.5500 | 1.5800 | 1.5800 | 335,500 |
| Jan 5, 2024 | 1.5900 | 1.6000 | 1.5500 | 1.6000 | 1.6000 | 229,600 |
| Jan 4, 2024 | 1.6000 | 1.6100 | 1.5800 | 1.5900 | 1.5900 | 52,500 |
| Jan 3, 2024 | 1.5800 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 127,100 |
| Jan 2, 2024 | 1.6200 | 1.6300 | 1.5800 | 1.5800 | 1.5800 | 231,400 |
| Dec 29, 2023 | 1.6100 | 1.6200 | 1.5900 | 1.6200 | 1.6200 | 334,900 |
| Dec 28, 2023 | 1.6300 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 344,800 |
| Dec 27, 2023 | 1.6300 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 231,600 |
| Dec 26, 2023 | 1.6400 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 108,200 |
| Dec 22, 2023 | 1.6300 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 173,000 |
| Dec 21, 2023 | 1.6200 | 1.6300 | 1.5900 | 1.6300 | 1.6300 | 449,200 |
| Dec 20, 2023 | 1.6200 | 1.6600 | 1.6000 | 1.6000 | 1.6000 | 438,900 |
| Dec 19, 2023 | 1.6300 | 1.7200 | 1.6300 | 1.6900 | 1.6900 | 158,400 |
| Dec 18, 2023 | 1.6600 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 186,200 |
| Dec 15, 2023 | 1.6600 | 1.6900 | 1.6600 | 1.6700 | 1.6700 | 150,100 |
| Dec 14, 2023 | 1.6800 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 303,400 |
| Dec 13, 2023 | 1.6100 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 414,300 |
| Dec 12, 2023 | 1.6800 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 420,500 |
| Dec 11, 2023 | 1.6900 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 142,200 |
| Dec 8, 2023 | 1.6800 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 75,800 |
| Dec 7, 2023 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | 1.7000 | 95,100 |
| Dec 6, 2023 | 1.7100 | 1.7200 | 1.6700 | 1.6800 | 1.6800 | 256,300 |
| Dec 5, 2023 | 1.7500 | 1.7800 | 1.7100 | 1.7100 | 1.7100 | 155,400 |
| Dec 4, 2023 | 1.8300 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 182,700 |
| Dec 1, 2023 | 1.7500 | 1.8300 | 1.7500 | 1.8300 | 1.8300 | 191,000 |
| Nov 30, 2023 | 1.7400 | 1.7700 | 1.7100 | 1.7500 | 1.7500 | 145,100 |
| Nov 29, 2023 | 1.7300 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 231,000 |
| Nov 28, 2023 | 1.7400 | 1.7800 | 1.7000 | 1.7400 | 1.7400 | 248,800 |
| Nov 27, 2023 | 1.6600 | 1.7800 | 1.6600 | 1.7500 | 1.7500 | 611,900 |
| Nov 24, 2023 | 1.6500 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 153,000 |
| Nov 22, 2023 | 1.7000 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 135,500 |
| Nov 21, 2023 | 1.6200 | 1.6800 | 1.6100 | 1.6800 | 1.6800 | 232,900 |
| Nov 20, 2023 | 1.6400 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 199,600 |
| Nov 17, 2023 | 1.6300 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 356,800 |
| Nov 16, 2023 | 1.6700 | 1.6900 | 1.6100 | 1.6300 | 1.6300 | 254,000 |
| Nov 15, 2023 | 1.6500 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 288,400 |
| Nov 14, 2023 | 1.6100 | 1.7200 | 1.5800 | 1.6100 | 1.6100 | 680,700 |
| Nov 13, 2023 | 1.6300 | 1.6400 | 1.5800 | 1.6300 | 1.6300 | 286,700 |
| Nov 10, 2023 | 1.6800 | 1.6800 | 1.6200 | 1.6400 | 1.6400 | 130,400 |
| Nov 9, 2023 | 1.6800 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 155,900 |
| Nov 8, 2023 | 1.7200 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 186,500 |
| Nov 7, 2023 | 1.7200 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 107,400 |
| Nov 6, 2023 | 1.7800 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 135,900 |
| Nov 3, 2023 | 1.7700 | 1.7700 | 1.7300 | 1.7700 | 1.7700 | 282,900 |
| Nov 2, 2023 | 1.7700 | 1.7800 | 1.7200 | 1.7400 | 1.7400 | 134,900 |
| Nov 1, 2023 | 1.7700 | 1.7700 | 1.7200 | 1.7600 | 1.7600 | 89,000 |
| Oct 31, 2023 | 1.7500 | 1.7900 | 1.7300 | 1.7500 | 1.7500 | 194,200 |
| Oct 30, 2023 | 1.7200 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 133,700 |
| Oct 27, 2023 | 1.7500 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 162,800 |
| Oct 26, 2023 | 1.7300 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 252,500 |
| Oct 25, 2023 | 1.7800 | 1.7800 | 1.7100 | 1.7100 | 1.7100 | 241,400 |
| Oct 24, 2023 | 1.7800 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 246,400 |
| Oct 23, 2023 | 1.7800 | 1.7800 | 1.7300 | 1.7800 | 1.7800 | 266,900 |
| Oct 20, 2023 | 1.7700 | 1.8000 | 1.7300 | 1.7800 | 1.7800 | 279,500 |
| Oct 19, 2023 | 1.8400 | 1.8400 | 1.7100 | 1.7600 | 1.7600 | 654,300 |
| Oct 18, 2023 | 1.7700 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 166,000 |
| Oct 17, 2023 | 1.7700 | 1.7700 | 1.7400 | 1.7700 | 1.7700 | 164,000 |
| Oct 16, 2023 | 1.8200 | 1.8200 | 1.7400 | 1.7700 | 1.7700 | 123,800 |
| Oct 13, 2023 | 1.7500 | 1.8000 | 1.7300 | 1.7900 | 1.7900 | 336,300 |
| Oct 12, 2023 | 1.8100 | 1.8200 | 1.7000 | 1.7100 | 1.7100 | 249,400 |
| Oct 11, 2023 | 1.8500 | 1.8500 | 1.7900 | 1.8100 | 1.8100 | 161,300 |
| Oct 10, 2023 | 2.0100 | 2.0300 | 1.8200 | 1.8500 | 1.8500 | 521,300 |
| Oct 9, 2023 | 1.8000 | 1.8900 | 1.7800 | 1.8800 | 1.8800 | 163,400 |
| Oct 6, 2023 | 1.7200 | 1.8100 | 1.7200 | 1.7800 | 1.7800 | 161,700 |
| Oct 5, 2023 | 1.7500 | 1.7500 | 1.7100 | 1.7300 | 1.7300 | 44,500 |
| Oct 4, 2023 | 1.7200 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 177,900 |
| Oct 3, 2023 | 1.7400 | 1.7700 | 1.7200 | 1.7200 | 1.7200 | 157,500 |
| Oct 2, 2023 | 1.7900 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 166,300 |
| Sep 29, 2023 | 1.8400 | 1.8400 | 1.7800 | 1.7800 | 1.7800 | 280,300 |
| Sep 28, 2023 | 1.7700 | 1.8400 | 1.7500 | 1.8400 | 1.8400 | 168,700 |
| Sep 27, 2023 | 1.7900 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 192,200 |
| Sep 26, 2023 | 1.8100 | 1.8600 | 1.7900 | 1.7900 | 1.7900 | 197,800 |
| Sep 25, 2023 | 1.8000 | 1.8600 | 1.7900 | 1.8300 | 1.8300 | 198,300 |
| Sep 22, 2023 | 1.8400 | 1.8800 | 1.8000 | 1.8100 | 1.8100 | 116,600 |
| Sep 21, 2023 | 1.8500 | 1.8500 | 1.8100 | 1.8200 | 1.8200 | 163,400 |
| Sep 20, 2023 | 1.8900 | 1.8900 | 1.8300 | 1.8500 | 1.8500 | 58,400 |
| Sep 19, 2023 | 1.9000 | 1.9100 | 1.8300 | 1.8900 | 1.8900 | 205,200 |
| Sep 18, 2023 | 1.9400 | 1.9400 | 1.8900 | 1.9100 | 1.9100 | 132,000 |
| Sep 15, 2023 | 1.9400 | 1.9800 | 1.9000 | 1.9400 | 1.9400 | 100,300 |
| Sep 14, 2023 | 1.9700 | 2.0000 | 1.9200 | 1.9200 | 1.9200 | 234,000 |
| Sep 13, 2023 | 1.9600 | 1.9900 | 1.9600 | 1.9900 | 1.9900 | 141,600 |
| Sep 12, 2023 | 1.9200 | 1.9700 | 1.9100 | 1.9700 | 1.9700 | 267,200 |
| Sep 11, 2023 | 1.8900 | 1.9500 | 1.8800 | 1.9200 | 1.9200 | 346,500 |
| Sep 8, 2023 | 1.8300 | 1.8800 | 1.8200 | 1.8700 | 1.8700 | 287,600 |
| Sep 7, 2023 | 1.8000 | 1.8800 | 1.8000 | 1.8200 | 1.8200 | 246,900 |
| Sep 6, 2023 | 1.8900 | 1.9000 | 1.7900 | 1.7900 | 1.7900 | 163,900 |
| Sep 5, 2023 | 1.7600 | 1.8900 | 1.7300 | 1.8700 | 1.8700 | 555,900 |
| Sep 1, 2023 | 1.7400 | 1.7900 | 1.7300 | 1.7700 | 1.7700 | 176,500 |
| Aug 31, 2023 | 1.7300 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 56,000 |
| Aug 30, 2023 | 1.7500 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 83,500 |
| Aug 29, 2023 | 1.7300 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 48,000 |
| Aug 28, 2023 | 1.7200 | 1.7500 | 1.7200 | 1.7300 | 1.7300 | 51,900 |
| Aug 25, 2023 | 1.7200 | 1.7300 | 1.7200 | 1.7300 | 1.7300 | 17,000 |
| Aug 24, 2023 | 1.7500 | 1.7500 | 1.7100 | 1.7200 | 1.7200 | 82,900 |
| Aug 23, 2023 | 1.7000 | 1.7400 | 1.6700 | 1.7300 | 1.7300 | 165,800 |
| Aug 22, 2023 | 1.6900 | 1.7100 | 1.6700 | 1.6900 | 1.6900 | 117,500 |
| Aug 21, 2023 | 1.6900 | 1.7100 | 1.6700 | 1.6900 | 1.6900 | 157,600 |
| Aug 18, 2023 | 1.7100 | 1.7500 | 1.6800 | 1.7100 | 1.7100 | 122,100 |
| Aug 17, 2023 | 1.7400 | 1.7800 | 1.7100 | 1.7100 | 1.7100 | 113,600 |
| Aug 16, 2023 | 1.7600 | 1.8000 | 1.7300 | 1.7400 | 1.7400 | 180,500 |
| Aug 15, 2023 | 1.7200 | 1.8400 | 1.7200 | 1.7800 | 1.7800 | 249,300 |
| Aug 14, 2023 | 1.7500 | 1.7600 | 1.7300 | 1.7500 | 1.7500 | 193,600 |
| Aug 11, 2023 | 1.7800 | 1.8000 | 1.7700 | 1.7700 | 1.7700 | 100,100 |
| Aug 10, 2023 | 1.8100 | 1.8300 | 1.7900 | 1.7900 | 1.7900 | 77,900 |
| Aug 9, 2023 | 1.8000 | 1.8300 | 1.8000 | 1.8300 | 1.8300 | 104,400 |
| Aug 8, 2023 | 1.8100 | 1.8500 | 1.7900 | 1.7900 | 1.7900 | 93,400 |
| Aug 7, 2023 | 1.8600 | 1.8600 | 1.8100 | 1.8200 | 1.8200 | 57,900 |
| Aug 4, 2023 | 1.8200 | 1.8600 | 1.8200 | 1.8500 | 1.8500 | 101,500 |
| Aug 3, 2023 | 1.8700 | 1.8700 | 1.8100 | 1.8200 | 1.8200 | 79,600 |
| Aug 2, 2023 | 1.9300 | 1.9300 | 1.8600 | 1.8700 | 1.8700 | 80,100 |
| Aug 1, 2023 | 1.8900 | 1.9300 | 1.8700 | 1.9100 | 1.9100 | 116,000 |
| Jul 31, 2023 | 1.8500 | 1.9000 | 1.8300 | 1.8900 | 1.8900 | 84,400 |
| Jul 28, 2023 | 1.8400 | 1.8500 | 1.8200 | 1.8500 | 1.8500 | 94,600 |
| Jul 27, 2023 | 1.8500 | 1.8600 | 1.8200 | 1.8300 | 1.8300 | 100,400 |
| Jul 26, 2023 | 1.8900 | 1.8900 | 1.8400 | 1.8700 | 1.8700 | 86,400 |
| Jul 25, 2023 | 1.8600 | 1.8800 | 1.8500 | 1.8600 | 1.8600 | 75,400 |
| Jul 24, 2023 | 1.9000 | 1.9000 | 1.8300 | 1.8800 | 1.8800 | 97,700 |
| Jul 21, 2023 | 1.8800 | 1.8900 | 1.8600 | 1.8900 | 1.8900 | 64,800 |
| Jul 20, 2023 | 1.9000 | 1.9300 | 1.8500 | 1.8700 | 1.8700 | 86,300 |
| Jul 19, 2023 | 1.9000 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 83,400 |
| Jul 18, 2023 | 1.9100 | 1.9400 | 1.8500 | 1.9200 | 1.9200 | 215,500 |
| Jul 17, 2023 | 1.9200 | 1.9500 | 1.8700 | 1.9000 | 1.9000 | 211,900 |
| Jul 14, 2023 | 1.9300 | 1.9900 | 1.9200 | 1.9500 | 1.9500 | 267,400 |
| Jul 13, 2023 | 1.9200 | 1.9900 | 1.9200 | 1.9400 | 1.9400 | 127,600 |
| Jul 12, 2023 | 1.8500 | 1.9200 | 1.8500 | 1.9100 | 1.9100 | 158,300 |
| Jul 11, 2023 | 1.8700 | 1.8900 | 1.8400 | 1.8400 | 1.8400 | 58,100 |
| Jul 10, 2023 | 1.8600 | 1.8700 | 1.8100 | 1.8700 | 1.8700 | 121,900 |
| Jul 7, 2023 | 1.8700 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 70,900 |
| Jul 6, 2023 | 1.8700 | 1.8800 | 1.8300 | 1.8300 | 1.8300 | 104,800 |
| Jul 5, 2023 | 1.9100 | 1.9200 | 1.8700 | 1.8900 | 1.8900 | 85,400 |
| Jul 3, 2023 | 1.9000 | 1.9200 | 1.8900 | 1.9100 | 1.9100 | 156,700 |
| Jun 30, 2023 | 1.9200 | 1.9200 | 1.8900 | 1.9000 | 1.9000 | 149,200 |
| Jun 29, 2023 | 1.8100 | 1.9100 | 1.8000 | 1.9100 | 1.9100 | 164,100 |
| Jun 28, 2023 | 1.8000 | 1.8200 | 1.7800 | 1.8000 | 1.8000 | 180,600 |
| Jun 27, 2023 | 1.7700 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 148,700 |
| Jun 26, 2023 | 1.7600 | 1.7900 | 1.7400 | 1.7800 | 1.7800 | 244,800 |
| Jun 23, 2023 | 1.7400 | 1.7800 | 1.7400 | 1.7400 | 1.7400 | 80,600 |
| Jun 22, 2023 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 65,800 |
| Jun 21, 2023 | 1.7800 | 1.7900 | 1.7400 | 1.7600 | 1.7600 | 205,800 |
| Jun 20, 2023 | 1.7900 | 1.8100 | 1.7600 | 1.7700 | 1.7700 | 111,800 |
| Jun 16, 2023 | 1.7800 | 1.8000 | 1.7600 | 1.7600 | 1.7600 | 121,100 |
| Jun 15, 2023 | 1.8000 | 1.8200 | 1.7800 | 1.7800 | 1.7800 | 96,400 |
| Jun 14, 2023 | 1.8000 | 1.8300 | 1.7900 | 1.8200 | 1.8200 | 69,900 |
| Jun 13, 2023 | 1.8400 | 1.8800 | 1.7900 | 1.7900 | 1.7900 | 285,400 |
| Jun 12, 2023 | 1.8400 | 1.8500 | 1.8000 | 1.8400 | 1.8400 | 170,700 |
| Jun 9, 2023 | 1.8400 | 1.8600 | 1.8100 | 1.8300 | 1.8300 | 65,900 |
| Jun 8, 2023 | 1.8500 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 74,700 |
| Jun 7, 2023 | 1.8600 | 1.8800 | 1.8200 | 1.8300 | 1.8300 | 98,000 |
| Jun 6, 2023 | 1.8700 | 1.8700 | 1.8200 | 1.8600 | 1.8600 | 69,200 |
| Jun 5, 2023 | 1.8500 | 1.8700 | 1.8200 | 1.8700 | 1.8700 | 59,700 |
| Jun 2, 2023 | 1.8700 | 1.8700 | 1.8200 | 1.8600 | 1.8600 | 117,700 |
| Jun 1, 2023 | 1.8500 | 1.8900 | 1.8200 | 1.8500 | 1.8500 | 253,600 |
| May 31, 2023 | 1.8000 | 1.8900 | 1.8000 | 1.8400 | 1.8400 | 92,300 |
| May 30, 2023 | 1.8400 | 1.8600 | 1.8000 | 1.8200 | 1.8200 | 82,100 |
| May 26, 2023 | 1.8100 | 1.8600 | 1.8100 | 1.8200 | 1.8200 | 49,300 |
| May 25, 2023 | 1.8500 | 1.8700 | 1.8000 | 1.8100 | 1.8100 | 106,700 |
| May 24, 2023 | 1.9100 | 1.9100 | 1.8400 | 1.8700 | 1.8700 | 64,600 |
| May 23, 2023 | 1.9000 | 1.9200 | 1.8700 | 1.9100 | 1.9100 | 66,000 |
| May 22, 2023 | 1.9300 | 1.9600 | 1.8800 | 1.8900 | 1.8900 | 66,900 |
| May 19, 2023 | 1.9300 | 1.9300 | 1.8900 | 1.9300 | 1.9300 | 78,500 |
| May 18, 2023 | 1.9900 | 1.9900 | 1.8800 | 1.9100 | 1.9100 | 107,700 |
| May 17, 2023 | 1.9600 | 1.9700 | 1.9300 | 1.9500 | 1.9500 | 56,900 |
| May 16, 2023 | 2.0600 | 2.0700 | 1.9400 | 1.9600 | 1.9600 | 195,100 |
| May 15, 2023 | 2.0100 | 2.0800 | 2.0100 | 2.0800 | 2.0800 | 139,600 |
| May 12, 2023 | 1.9500 | 2.0600 | 1.9500 | 2.0100 | 2.0100 | 108,700 |
| May 11, 2023 | 2.0000 | 2.0400 | 1.9500 | 1.9800 | 1.9800 | 104,700 |
| May 10, 2023 | 2.0600 | 2.0700 | 2.0100 | 2.0100 | 2.0100 | 67,900 |
| May 9, 2023 | 2.0400 | 2.0500 | 1.9800 | 2.0500 | 2.0500 | 78,700 |
| May 8, 2023 | 2.0900 | 2.0900 | 2.0100 | 2.0300 | 2.0300 | 113,900 |
| May 5, 2023 | 2.0200 | 2.0900 | 1.9700 | 2.0800 | 2.0800 | 242,200 |
| May 4, 2023 | 2.0100 | 2.0500 | 2.0000 | 2.0300 | 2.0300 | 85,700 |
| May 3, 2023 | 2.0000 | 2.0000 | 1.9600 | 2.0000 | 2.0000 | 124,400 |
| May 2, 2023 | 1.9500 | 2.0200 | 1.9400 | 1.9900 | 1.9900 | 113,800 |
| May 1, 2023 | 1.9300 | 1.9700 | 1.9200 | 1.9400 | 1.9400 | 118,700 |
| Apr 28, 2023 | 2.0600 | 2.1000 | 1.8500 | 1.9200 | 1.9200 | 739,900 |
| Apr 27, 2023 | 2.0400 | 2.1300 | 2.0100 | 2.0800 | 2.0800 | 173,200 |
Related Tickers
KLD.V Kenorland Minerals Ltd.
0.7600
+1.33%
MUN.V Mundoro Capital Inc.
0.1600
0.00%
VZLA Vizsla Silver Corp.
1.4000
+2.94%
AZM.V Azimut Exploration Inc.
0.6300
+3.28%
ATUSF Altius Minerals Corporation
16.12
+2.09%
3WQ0.BE Kenorland Minerals Ltd
0.5300
0.00%
AZZTF Aztec Minerals Corp.
0.1408
+4.07%
LZM Lifezone Metals Limited
8.26
+0.73%
NGU.F Mundoro Capital Inc.
0.1000
0.00%
AZMTF Azimut Exploration Inc.
0.4409
0.00%