Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

EMX Royalty Corporation (EMX)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.9700-0.0100 (-0.51%)
At close: 04:00PM EDT
1.9500 -0.02 (-1.02%)
After hours: 05:49PM EDT
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20221.97001.98001.94001.97001.970077,500
Oct 04, 20222.02002.02001.93001.98001.9800125,100
Oct 03, 20221.91001.97001.90001.97001.9700169,000
Sep 30, 20221.83001.91001.81001.86001.8600106,900
Sep 29, 20221.72001.84001.70001.84001.8400151,300
Sep 28, 20221.65001.79001.64001.74001.7400160,500
Sep 27, 20221.61001.63001.58001.62001.6200109,500
Sep 26, 20221.66001.67001.57001.58001.5800226,900
Sep 23, 20221.73001.73001.62001.65001.6500247,300
Sep 22, 20221.85001.85001.73001.73001.730089,200
Sep 21, 20221.83001.84001.70001.84001.8400374,600
Sep 20, 20221.86001.86001.80001.81001.8100142,400
Sep 19, 20221.85001.90001.84001.87001.8700106,500
Sep 16, 20221.86001.89001.83001.87001.8700163,000
Sep 15, 20221.96001.96001.87001.87001.8700224,500
Sep 14, 20221.90001.98001.90001.96001.9600111,900
Sep 13, 20221.88001.91001.85001.91001.910064,800
Sep 12, 20221.92001.93001.85001.88001.8800199,100
Sep 09, 20221.91001.91001.86001.87001.8700106,300
Sep 08, 20221.91001.92001.85001.88001.8800156,700
Sep 07, 20221.83001.91001.82001.91001.9100122,100
Sep 06, 20221.87001.87001.82001.83001.8300167,100
Sep 02, 20221.86001.89001.85001.87001.870036,600
Sep 01, 20221.89001.89001.80001.85001.850095,300
Aug 31, 20221.83001.85001.81001.84001.840063,100
Aug 30, 20221.85001.85001.80001.82001.820067,900
Aug 29, 20221.87001.90001.82001.86001.8600165,900
Aug 26, 20221.92001.92001.85001.88001.880087,900
Aug 25, 20221.95001.95001.88001.91001.910059,800
Aug 24, 20221.94001.97001.91001.92001.920090,200
Aug 23, 20221.90001.96001.90001.94001.940055,700
Aug 22, 20221.90001.92001.86001.91001.910078,900
Aug 19, 20221.91001.92001.85001.89001.8900135,200
Aug 18, 20221.97001.98001.94001.95001.950052,400
Aug 17, 20222.04002.04001.97001.97001.9700149,000
Aug 16, 20222.04002.12002.02002.05002.0500114,000
Aug 15, 20222.10002.10002.00002.07002.0700131,800
Aug 12, 20222.08002.10002.03002.10002.100057,400
Aug 11, 20222.03002.10002.02002.05002.0500110,400
Aug 10, 20222.03002.12002.01002.04002.0400164,700
Aug 09, 20221.94002.03001.93001.98001.9800282,600
Aug 08, 20221.91001.92001.88001.91001.9100124,000
Aug 05, 20221.92001.92001.86001.90001.900070,500
Aug 04, 20221.86001.90001.85001.90001.900083,400
Aug 03, 20221.87001.87001.81001.83001.830094,900
Aug 02, 20221.94001.94001.86001.86001.860090,600
Aug 01, 20221.94001.96001.94001.95001.950077,000
Jul 29, 20221.97001.97001.88001.94001.940094,300
Jul 28, 20221.90001.93001.86001.93001.9300122,000
Jul 27, 20221.80001.84001.77001.84001.840099,600
Jul 26, 20221.83001.84001.79001.80001.800070,100
Jul 25, 20221.86001.89001.81001.83001.8300111,000
Jul 22, 20221.91001.91001.86001.86001.860064,500
Jul 21, 20221.90001.91001.87001.90001.900062,100
Jul 20, 20221.90001.91001.88001.90001.900038,600
Jul 19, 20221.90001.92001.89001.91001.910059,400
Jul 18, 20221.90001.91001.87001.89001.890060,900
Jul 15, 20221.90001.90001.85001.86001.860059,500
Jul 14, 20221.87001.90001.79001.87001.8700196,200
Jul 13, 20221.88001.90001.83001.87001.8700110,400
Jul 12, 20221.88001.88001.84001.86001.860083,700
Jul 11, 20221.89001.94001.84001.86001.8600103,900
Jul 08, 20221.96001.96001.88001.89001.890094,800
Jul 07, 20221.93001.96001.85001.95001.9500198,700
Jul 06, 20221.92001.95001.85001.94001.9400117,300
Jul 05, 20221.85001.92001.82001.86001.8600245,500
Jul 01, 20221.81001.94001.81001.92001.920096,500
Jun 30, 20221.90001.91001.81001.85001.8500113,200
Jun 29, 20221.95001.96001.90001.90001.900032,600
Jun 28, 20221.90001.96001.90001.94001.940033,500
Jun 27, 20221.95001.95001.89001.90001.900071,300
Jun 24, 20221.91001.97001.91001.95001.950055,000
Jun 23, 20221.96001.99001.86001.92001.920076,600
Jun 22, 20221.93002.02001.91001.96001.960071,700
Jun 21, 20221.87001.99001.86001.97001.9700103,000
Jun 17, 20221.91001.92001.86001.87001.870045,500
Jun 16, 20221.93002.01001.88001.93001.9300114,900
Jun 15, 20221.89001.99001.89001.95001.950085,400
Jun 14, 20221.99001.99001.88001.90001.9000117,500
Jun 13, 20222.07002.08001.96001.98001.980097,800
Jun 10, 20222.08002.17002.03002.15002.1500111,900
Jun 09, 20222.21002.21002.11002.12002.120067,100
Jun 08, 20222.12002.23002.10002.23002.230082,600
Jun 07, 20222.10002.11002.06002.11002.110054,300
Jun 06, 20222.19002.19002.09002.12002.120072,700
Jun 03, 20222.18002.20002.13002.16002.160082,200
Jun 02, 20222.01002.21001.99002.19002.1900150,500
Jun 01, 20221.99002.02001.99002.01002.010046,600
May 31, 20221.95001.97001.92001.97001.9700111,100
May 27, 20221.91001.94001.90001.92001.920058,000
May 26, 20221.87001.92001.87001.92001.920057,900
May 25, 20221.95001.95001.80001.89001.8900124,000
May 24, 20221.86001.94001.84001.94001.9400138,100
May 23, 20221.88001.93001.84001.84001.840082,100
May 20, 20221.89001.90001.82001.85001.850054,900
May 19, 20221.85001.90001.81001.88001.8800107,800
May 18, 20221.93001.93001.78001.80001.800069,800
May 17, 20221.85001.94001.85001.93001.930074,400
May 16, 20221.91001.94001.85001.86001.860085,700
May 13, 20221.85001.91001.82001.91001.9100109,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement