EMX - EMX Royalty Corporation

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20191.40001.40001.36001.38001.380030,600
Sep 17, 20191.37001.41001.34001.37001.370053,800
Sep 16, 20191.39001.42001.34001.37001.370049,700
Sep 13, 20191.43001.43001.38001.41001.410056,000
Sep 12, 20191.38001.42001.38001.40001.400095,900
Sep 11, 20191.36001.41001.35001.39001.390053,700
Sep 10, 20191.37001.39001.34001.37001.370025,900
Sep 09, 20191.39001.40001.29001.36001.3600231,500
Sep 06, 20191.41001.43001.39001.40001.400098,300
Sep 05, 20191.47001.47001.39001.41001.4100123,300
Sep 04, 20191.47001.48001.45001.46001.460035,900
Sep 03, 20191.42001.49001.41001.47001.4700106,600
Aug 30, 20191.38001.45001.38001.42001.4200123,000
Aug 29, 20191.36001.41001.36001.37001.3700108,300
Aug 28, 20191.41001.41001.32001.41001.4100123,700
Aug 27, 20191.37001.39001.35001.39001.390052,100
Aug 26, 20191.33001.40001.33001.35001.350061,300
Aug 23, 20191.33001.39001.33001.35001.350085,200
Aug 22, 20191.31001.34001.31001.34001.340026,300
Aug 21, 20191.35001.35001.31001.32001.3200208,800
Aug 20, 20191.36001.39001.34001.35001.3500112,000
Aug 19, 20191.38001.40001.36001.40001.400053,600
Aug 16, 20191.47001.47001.36001.40001.4000205,100
Aug 15, 20191.35001.37001.30001.36001.360096,300
Aug 14, 20191.31001.35001.31001.34001.340055,000
Aug 13, 20191.41001.41001.31001.33001.3300161,200
Aug 12, 20191.39001.44001.39001.40001.400081,700
Aug 09, 20191.46001.48001.40001.41001.410085,500
Aug 08, 20191.54001.54001.44001.46001.4600279,000
Aug 07, 20191.43001.51001.43001.49001.4900448,300
Aug 06, 20191.45001.45001.36001.42001.420092,500
Aug 05, 20191.39001.45001.37001.44001.4400125,300
Aug 02, 20191.39001.39001.35001.37001.370039,400
Aug 01, 20191.35001.40001.35001.38001.3800103,800
Jul 31, 20191.38001.42001.35001.36001.3600145,600
Jul 30, 20191.39001.40001.36001.38001.3800149,100
Jul 29, 20191.39001.40001.34001.37001.370088,000
Jul 26, 20191.37001.39001.34001.38001.3800184,300
Jul 25, 20191.32001.37001.32001.36001.360080,300
Jul 24, 20191.33001.34001.30001.31001.3100128,700
Jul 23, 20191.31001.33001.28001.33001.330056,700
Jul 22, 20191.30001.30001.29001.30001.300088,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...