EMX - EMX Royalty Corporation

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20191.27001.35001.26001.30001.3000143,600
Jul 18, 20191.31001.31001.26001.27001.2700143,200
Jul 17, 20191.25001.35001.25001.28001.2800125,600
Jul 16, 20191.28001.29001.23001.26001.260067,900
Jul 15, 20191.26001.37001.26001.29001.2900157,400
Jul 12, 20191.23001.27001.23001.26001.260044,400
Jul 11, 20191.22001.25001.22001.24001.240034,700
Jul 10, 20191.23001.24001.22001.23001.230074,300
Jul 09, 20191.24001.24001.23001.23001.230047,200
Jul 08, 20191.26001.26001.23001.26001.260057,900
Jul 05, 20191.23001.24001.22001.23001.230038,300
Jul 03, 20191.22001.24001.22001.23001.230037,600
Jul 02, 20191.22001.25001.22001.23001.2300203,400
Jul 01, 20191.22001.26001.22001.24001.240058,200
Jun 28, 20191.23001.23001.22001.22001.220047,800
Jun 27, 20191.22001.23001.22001.22001.220037,600
Jun 26, 20191.23001.24001.22001.22001.220032,300
Jun 25, 20191.26001.26001.22001.25001.2500152,800
Jun 24, 20191.25001.25001.21001.25001.250097,700
Jun 21, 20191.23001.23001.20001.21001.210075,400
Jun 20, 20191.24001.26001.20001.24001.2400104,900
Jun 19, 20191.18001.25001.18001.24001.240070,100
Jun 18, 20191.18001.22001.18001.19001.1900156,800
Jun 17, 20191.20001.20001.10001.19001.190027,900
Jun 14, 20191.20001.20001.19001.20001.200020,000
Jun 13, 20191.19001.21001.18001.20001.200037,300
Jun 12, 20191.22001.22001.19001.19001.190014,900
Jun 11, 20191.19001.24001.19001.19001.1900242,600
Jun 10, 20191.25001.25001.21001.25001.2500132,300
Jun 07, 20191.26001.30001.25001.25001.250047,900
Jun 06, 20191.26001.28001.25001.26001.260061,100
Jun 05, 20191.29001.29001.25001.25001.250040,000
Jun 04, 20191.29001.31001.26001.29001.290049,100
Jun 03, 20191.30001.31001.25001.25001.2500161,400
May 31, 20191.27001.30001.25001.30001.3000124,400
May 30, 20191.24001.26001.24001.25001.250060,000
May 29, 20191.24001.24001.21001.23001.230041,400
May 28, 20191.20001.24001.18001.24001.2400124,400
May 24, 20191.20001.21001.19001.20001.200043,100
May 23, 20191.21001.23001.20001.21001.210048,600
May 22, 20191.23001.24001.21001.21001.21001,059,200
May 21, 20191.23001.25001.20001.23001.230082,300
May 20, 20191.25001.27001.23001.24001.2400102,100
May 17, 20191.20001.26001.20001.24001.2400162,600
May 16, 20191.24001.24001.19001.19001.190034,100
May 15, 20191.22001.25001.18001.24001.240042,500
May 14, 20191.19001.25001.19001.23001.2300115,600
May 13, 20191.20001.25001.17001.21001.2100206,300
May 10, 20191.19001.20001.14001.20001.2000134,100
May 09, 20191.12001.19001.11001.19001.1900142,900
May 08, 20191.14001.14001.12001.12001.120035,600
May 07, 20191.14001.14001.12001.14001.140023,900
May 06, 20191.14001.15001.12001.12001.120038,400
May 03, 20191.16001.16001.14001.14001.140013,400
May 02, 20191.16001.16001.15001.15001.150045,300
May 01, 20191.14001.16001.14001.16001.160069,400
Apr 30, 20191.12001.14001.12001.14001.140018,700
Apr 29, 20191.13001.15001.13001.13001.130031,600
Apr 26, 20191.14001.15001.12001.13001.130033,700
Apr 25, 20191.16001.16001.12001.12001.120022,700
Apr 24, 20191.15001.16001.12001.16001.160030,800
Apr 23, 20191.13001.19001.12001.13001.130061,800
Apr 22, 20191.08001.16001.08001.13001.1300109,900
Apr 18, 20191.11001.11001.09001.09001.090066,700
Apr 17, 20191.12001.13001.11001.11001.110064,600
Apr 16, 20191.11001.13001.11001.11001.110080,500
Apr 15, 20191.14001.14001.12001.13001.130023,300
Apr 12, 20191.12001.20001.12001.14001.1400158,800
Apr 11, 20191.14001.14001.12001.14001.140017,100
Apr 10, 20191.14001.14001.11001.14001.140054,100
Apr 09, 20191.14001.15001.13001.13001.130033,000
Apr 08, 20191.14001.15001.13001.13001.130031,800
Apr 05, 20191.14001.15001.11001.15001.150046,800
Apr 04, 20191.12001.14001.11001.13001.1300124,800
Apr 03, 20191.15001.16001.14001.14001.140068,200
Apr 02, 20191.15001.16001.14001.16001.160051,200
Apr 01, 20191.21001.21001.14001.17001.170041,500
Mar 29, 20191.17001.19001.15001.17001.170063,100
Mar 28, 20191.18001.18001.15001.17001.170036,900
Mar 27, 20191.18001.18001.17001.18001.180018,100
Mar 26, 20191.19001.19001.17001.19001.190022,900
Mar 25, 20191.21001.21001.15001.19001.1900100,900
Mar 22, 20191.20001.21001.18001.20001.200044,100
Mar 21, 20191.20001.21001.18001.20001.200047,500
Mar 20, 20191.22001.24001.18001.19001.190060,600
Mar 19, 20191.20001.23001.18001.19001.190055,100
Mar 18, 20191.22001.23001.22001.22001.220024,300
Mar 15, 20191.21001.23001.20001.23001.230028,700
Mar 14, 20191.20001.23001.20001.21001.210027,000
Mar 13, 20191.25001.25001.21001.24001.240020,100
Mar 12, 20191.27001.27001.22001.23001.230058,300
Mar 11, 20191.22001.24001.20001.24001.240029,100
Mar 08, 20191.21001.24001.20001.21001.210027,900
Mar 07, 20191.23001.23001.18001.21001.210031,300
Mar 06, 20191.25001.25001.21001.23001.230012,500
Mar 05, 20191.18001.22001.18001.22001.220017,100
Mar 04, 20191.17001.22001.16001.18001.180051,500
Mar 01, 20191.20001.23001.18001.20001.200038,600
Feb 28, 20191.25001.25001.22001.24001.240073,100
Feb 27, 20191.25001.25001.23001.24001.24004,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...