Frankfurt - Delayed Quote EUR

EMX Royalty Corporation (6E9.F)

Compare
1.7750
-0.0350
(-1.93%)
As of 2:03:47 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.79001.79001.77501.77501.7750600
Apr 3, 20251.83001.83001.81001.81001.81001,000
Apr 2, 20251.88501.88501.88501.88501.88502,222
Apr 1, 20251.88001.88001.88001.88001.8800-
Mar 31, 20251.92001.92001.86001.86001.86004,355
Mar 28, 20251.96001.96001.96001.96001.9600-
Mar 27, 20251.90001.90001.90001.90001.9000-
Mar 26, 20251.83001.83001.83001.83001.8300-
Mar 25, 20251.76501.76501.76501.76501.7650-
Mar 24, 20251.74501.75501.74501.75501.7550220
Mar 21, 20251.78501.78501.77001.78501.78503,248
Mar 20, 20251.74001.74001.74001.74001.7400-
Mar 19, 20251.74001.74001.72501.72501.7250280
Mar 18, 20251.72001.72001.72001.72001.7200-
Mar 17, 20251.69001.70501.69001.70501.70503,000
Mar 14, 20251.72501.72501.72501.72501.7250-
Mar 13, 20251.64001.70501.64001.70501.70501,000
Mar 12, 20251.60501.60501.60501.60501.6050-
Mar 11, 20251.59001.59001.59001.59001.5900-
Mar 10, 20251.61001.61001.61001.61001.6100-
Mar 7, 20251.62501.62501.62501.62501.6250-
Mar 6, 20251.64501.64501.64501.64501.6450-
Mar 5, 20251.64501.64501.63501.63501.6350-
Mar 4, 20251.67001.67001.67001.67001.6700-
Mar 3, 20251.73001.73001.73001.73001.7300-
Feb 28, 20251.67501.67501.67501.67501.6750-
Feb 27, 20251.70001.70001.70001.70001.7000-
Feb 26, 20251.71001.71001.71001.71001.7100-
Feb 25, 20251.70501.70501.70501.70501.7050-
Feb 24, 20251.70501.70501.70501.70501.7050-
Feb 21, 20251.73501.73501.73501.73501.7350-
Feb 20, 20251.75501.75501.75501.75501.7550-
Feb 19, 20251.76001.76001.76001.76001.7600-
Feb 18, 20251.75501.75501.74001.74001.74001,126
Feb 17, 20251.72501.72501.72501.72501.7250-
Feb 14, 20251.77501.77501.77501.77501.7750-
Feb 13, 20251.79501.79501.79501.79501.7950-
Feb 12, 20251.77501.77501.77501.77501.7750-
Feb 11, 20251.82001.82001.82001.82001.8200-
Feb 10, 20251.81001.84501.81001.84501.84502,724
Feb 7, 20251.77501.77501.72501.72501.72504,200
Feb 6, 20251.76501.76501.76501.76501.7650-
Feb 5, 20251.75501.78501.75501.78501.7850990
Feb 4, 20251.71501.75001.71501.72501.725010,899
Feb 3, 20251.68001.72501.68001.72501.7250700
Jan 31, 20251.69001.69001.69001.69001.6900-
Jan 30, 20251.60501.60501.60501.60501.6050-
Jan 29, 20251.61501.61501.61501.61501.6150-
Jan 28, 20251.61001.61001.61001.61001.6100-
Jan 27, 20251.60501.60501.60501.60501.6050-
Jan 24, 20251.64501.64501.64501.64501.6450-
Jan 23, 20251.64001.64001.64001.64001.6400-
Jan 22, 20251.64501.64501.64501.64501.6450-
Jan 21, 20251.59001.59001.59001.59001.5900-
Jan 20, 20251.64501.64501.64501.64501.6450-
Jan 17, 20251.64001.64001.64001.64001.6400-
Jan 16, 20251.66001.66001.66001.66001.6600-
Jan 15, 20251.66501.66501.66501.66501.6650-
Jan 14, 20251.65001.65001.65001.65001.6500-
Jan 13, 20251.70001.70001.70001.70001.7000-
Jan 10, 20251.69001.69001.69001.69001.69001,250
Jan 9, 20251.62001.62001.62001.62001.6200-
Jan 8, 20251.64501.64501.64501.64501.6450-
Jan 7, 20251.66001.66001.66001.66001.6600-
Jan 6, 20251.68001.68001.68001.68001.6800-
Jan 3, 20251.68501.68501.68501.68501.6850-
Jan 2, 20251.66001.66001.66001.66001.6600-
Dec 30, 20241.67001.67001.67001.67001.6700-
Dec 27, 20241.69501.69501.69501.69501.6950-
Dec 23, 20241.60001.60001.60001.60001.6000-
Dec 20, 20241.61001.61001.61001.61001.6100-
Dec 19, 20241.59501.59501.59501.59501.5950-
Dec 18, 20241.64001.64001.64001.64001.6400-
Dec 17, 20241.63001.63001.63001.63001.6300-
Dec 16, 20241.66001.67501.66001.67501.67501,500
Dec 13, 20241.66501.66501.66501.66501.6650-
Dec 12, 20241.68501.70001.68501.70001.70001,500
Dec 11, 20241.67501.74501.65001.71501.71508,450
Dec 10, 20241.67501.67501.67501.67501.6750-
Dec 9, 20241.63001.63001.63001.63001.6300-
Dec 6, 20241.58501.58501.58501.58501.5850-
Dec 5, 20241.62501.63001.62501.63001.6300100
Dec 4, 20241.64001.64001.64001.64001.6400-
Dec 3, 20241.65501.65501.65501.65501.6550-
Dec 2, 20241.64001.64001.64001.64001.6400-
Nov 29, 20241.65501.65501.62001.62001.62002,500
Nov 28, 20241.64501.64501.64501.64501.6450-
Nov 27, 20241.65501.65501.65501.65501.6550-
Nov 26, 20241.63501.63501.63501.63501.6350-
Nov 25, 20241.65001.65001.65001.65001.6500-
Nov 22, 20241.65501.65501.65501.65501.6550-
Nov 21, 20241.63001.63001.63001.63001.6300-
Nov 20, 20241.63501.63501.63501.63501.6350-
Nov 19, 20241.66001.66001.66001.66001.6600-
Nov 18, 20241.62501.71501.62501.71501.7150320
Nov 15, 20241.63001.63001.63001.63001.6300-
Nov 14, 20241.61001.61001.61001.61001.6100-
Nov 13, 20241.61001.61001.61001.61001.6100-
Nov 12, 20241.61001.61001.61001.61001.6100-
Nov 11, 20241.66001.66001.66001.66001.66002,900
Nov 8, 20241.66001.66001.66001.66001.6600-
Nov 7, 20241.64001.64001.64001.64001.6400-
Nov 6, 20241.72001.72001.70001.70001.7000430
Nov 5, 20241.61501.61501.61501.61501.6150-
Nov 4, 20241.65501.65501.65501.65501.6550-
Nov 1, 20241.65501.65501.65501.65501.6550-
Oct 31, 20241.68001.68001.68001.68001.68001,000
Oct 30, 20241.71001.71001.71001.71001.7100-
Oct 29, 20241.77001.77001.77001.77001.7700-
Oct 28, 20241.76001.76001.76001.76001.7600-
Oct 25, 20241.79001.79001.79001.79001.7900-
Oct 24, 20241.76001.76001.76001.76001.7600-
Oct 23, 20241.84001.84001.84001.84001.8400-
Oct 22, 20241.80501.80501.80501.80501.8050-
Oct 21, 20241.76501.79001.76501.79001.790021,500
Oct 18, 20241.69001.69001.69001.69001.6900-
Oct 17, 20241.68501.68501.68501.68501.6850-
Oct 16, 20241.71001.71001.71001.71001.7100-
Oct 15, 20241.73001.73001.73001.73001.7300-
Oct 14, 20241.70001.70001.70001.70001.7000-
Oct 11, 20241.70501.71001.70501.71001.71008,500
Oct 10, 20241.61001.61001.61001.61001.6100-
Oct 9, 20241.60001.60001.60001.60001.6000600
Oct 8, 20241.61001.61001.61001.61001.6100-
Oct 7, 20241.58501.58501.58501.58501.5850-
Oct 4, 20241.56001.63001.56001.63001.6300200
Oct 3, 20241.60501.60501.60501.60501.6050-
Oct 2, 20241.61001.61001.55001.56001.560022,300
Oct 1, 20241.60001.60001.60001.60001.6000-
Sep 30, 20241.60001.60001.56501.56501.56502,000
Sep 27, 20241.66501.66501.66501.66501.6650-
Sep 26, 20241.66001.66001.66001.66001.6600-
Sep 25, 20241.66001.66001.66001.66001.6600-
Sep 24, 20241.59501.59501.59501.59501.5950-
Sep 23, 20241.62501.62501.62501.62501.6250-
Sep 20, 20241.63001.63001.63001.63001.6300-
Sep 19, 20241.59001.59001.59001.59001.5900-
Sep 18, 20241.60501.60501.60501.60501.6050-
Sep 17, 20241.60001.60001.60001.60001.6000-
Sep 16, 20241.61001.65501.61001.62501.62501,800
Sep 13, 20241.54501.54501.54501.54501.5450-
Sep 12, 20241.48001.48001.48001.48001.4800-
Sep 11, 20241.45001.45001.45001.45001.4500-
Sep 10, 20241.45501.45501.45501.45501.4550-
Sep 9, 20241.44501.44501.44501.44501.4450-
Sep 6, 20241.44001.44001.44001.44001.4400-
Sep 5, 20241.45001.45001.45001.45001.4500-
Sep 4, 20241.44001.48001.44001.48001.4800200
Sep 3, 20241.52001.52001.52001.52001.5200-
Sep 2, 20241.52001.52001.52001.52001.5200-
Aug 30, 20241.50501.50501.50501.50501.5050-
Aug 29, 20241.51501.51501.51501.51501.5150-
Aug 28, 20241.54001.56001.54001.56001.56004,000
Aug 27, 20241.56001.58001.56001.57501.57505,500
Aug 26, 20241.56501.56501.56501.56501.5650-
Aug 23, 20241.57501.57501.57501.57501.5750-
Aug 22, 20241.58501.61501.58501.61001.61001,500
Aug 21, 20241.59001.59001.59001.59001.5900-
Aug 20, 20241.61501.61501.61501.61501.6150-
Aug 19, 20241.50501.51001.50501.51001.5100680
Aug 16, 20241.52001.52001.52001.52001.5200-
Aug 15, 20241.49501.49501.49501.49501.4950-
Aug 14, 20241.47501.47501.47501.47501.4750-
Aug 13, 20241.56501.56501.52501.52501.52501,000
Aug 12, 20241.54501.54501.54501.54501.5450-
Aug 9, 20241.53001.53001.53001.53001.5300-
Aug 8, 20241.49501.49501.49501.49501.4950-
Aug 7, 20241.55501.55501.55501.55501.5550-
Aug 6, 20241.52501.52501.52501.52501.5250-
Aug 5, 20241.56501.56501.56501.56501.5650-
Aug 2, 20241.65001.65001.65001.65001.6500-
Aug 1, 20241.69001.69001.69001.69001.6900-
Jul 31, 20241.61001.61001.61001.61001.6100-
Jul 30, 20241.65501.65501.65501.65501.6550-
Jul 29, 20241.64001.64001.64001.64001.6400-
Jul 26, 20241.65001.65001.65001.65001.6500-
Jul 25, 20241.66001.69001.66001.69001.69005,000
Jul 24, 20241.68001.68001.68001.68001.6800-
Jul 23, 20241.68001.68001.68001.68001.6800-
Jul 22, 20241.71001.75001.71001.75001.75005,000
Jul 19, 20241.70501.70501.70501.70501.70507,000
Jul 18, 20241.77001.77001.77001.77001.7700-
Jul 17, 20241.80001.80001.80001.80001.8000-
Jul 16, 20241.78001.78001.78001.78001.7800-
Jul 15, 20241.74501.74501.74501.74501.7450-
Jul 12, 20241.79501.83001.79501.83001.830010,000
Jul 11, 20241.70501.70501.70501.70501.7050-
Jul 10, 20241.71001.71001.71001.71001.7100-
Jul 9, 20241.71501.71501.71501.71501.7150-
Jul 8, 20241.73501.73501.73501.73501.7350-
Jul 5, 20241.72001.72001.72001.72001.7200-
Jul 4, 20241.77501.77501.77501.77501.775010,000
Jul 3, 20241.70001.70001.70001.70001.7000-
Jul 2, 20241.64001.64001.64001.64001.6400-
Jul 1, 20241.68501.68501.67501.67501.67501,350
Jun 28, 20241.66501.66501.66501.66501.6650-
Jun 27, 20241.65501.65501.65501.65501.6550-
Jun 26, 20241.66001.66001.66001.66001.6600-
Jun 25, 20241.65501.70001.65501.70001.70001,000
Jun 24, 20241.70501.70501.70501.70501.7050-
Jun 21, 20241.73501.73501.73501.73501.7350-
Jun 20, 20241.66501.66501.66501.66501.6650-
Jun 19, 20241.66501.66501.66501.66501.6650-
Jun 18, 20241.68001.68001.68001.68001.6800-
Jun 17, 20241.66501.66501.66501.66501.6650-
Jun 14, 20241.68001.68001.68001.68001.6800-
Jun 13, 20241.71501.71501.71501.71501.7150-
Jun 12, 20241.67501.67501.67501.67501.6750-
Jun 11, 20241.67001.67001.67001.67001.6700-
Jun 10, 20241.70001.70001.70001.70001.7000320
Jun 7, 20241.72501.72501.69001.69001.6900555
Jun 6, 20241.73001.73001.73001.73001.7300685
Jun 5, 20241.69001.69001.69001.69001.6900-
Jun 4, 20241.75001.75001.74501.74501.7450685
Jun 3, 20241.77001.77001.77001.77001.7700-
May 31, 20241.84001.84001.84001.84001.8400-
May 30, 20241.82001.82001.82001.82001.8200-
May 29, 20241.86001.86001.86001.86001.8600-
May 28, 20241.84001.84001.84001.84001.8400-
May 27, 20241.85501.85501.85501.85501.8550-
May 24, 20241.83501.83501.83501.83501.8350-
May 23, 20241.85001.85001.85001.85001.8500-
May 22, 20241.94001.94001.94001.94001.94001,000
May 21, 20241.92501.92501.92501.92501.9250-
May 20, 20241.82501.89001.82501.89001.89001,500
May 17, 20241.72001.72001.72001.72001.7200-
May 16, 20241.72501.73001.72501.73001.7300327
May 15, 20241.73001.78001.73001.78001.78008,000
May 14, 20241.74001.74001.74001.74001.7400-
May 13, 20241.78001.78001.78001.78001.7800-
May 10, 20241.74501.74501.74501.74501.7450-
May 9, 20241.72001.72001.72001.72001.7200-
May 8, 20241.68501.68501.68501.68501.6850-
May 7, 20241.75001.75001.75001.75001.7500-
May 6, 20241.70501.70501.70501.70501.7050-
May 3, 20241.68001.68001.68001.68001.6800-
May 2, 20241.67001.67001.67001.67001.6700-
Apr 30, 20241.77001.77001.77001.77001.7700-
Apr 29, 20241.76501.76501.76501.76501.7650-
Apr 26, 20241.76501.76501.76501.76501.7650-
Apr 25, 20241.75501.75501.75501.75501.7550-
Apr 24, 20241.75501.75501.75501.75501.7550-
Apr 23, 20241.77501.77501.77501.77501.7750-
Apr 22, 20241.81001.81001.81001.81001.8100-
Apr 19, 20241.81501.81501.81501.81501.8150-
Apr 18, 20241.79001.79001.79001.79001.7900-
Apr 17, 20241.78501.78501.78501.78501.7850-
Apr 16, 20241.87001.87001.87001.87001.8700-
Apr 15, 20241.80001.86501.80001.86501.86501,092
Apr 12, 20241.90501.93501.90501.93501.9350750
Apr 11, 20241.81501.81501.81501.81501.8150-
Apr 10, 20241.79501.79501.79501.79501.7950-
Apr 9, 20241.76001.76001.76001.76001.7600-
Apr 8, 20241.78001.78001.78001.78001.7800-
Apr 5, 20241.73501.73501.73501.73501.7350-
Apr 4, 20241.73501.73501.73501.73501.7350-

Related Tickers

LGO.TO Largo Inc.
2.2900
0.00%
 
ERD.TO Erdene Resource Development Corporation
0.8000
0.00%
 
LAR.TO Lithium Argentina AG
2.8500
-6.56%
 
AII.TO Almonty Industries Inc.
2.2100
+2.79%
 
AFM.V Alphamin Resources Corp.
0.5100
-8.93%