NYSE American - Nasdaq Real Time Price USD

EMX Royalty Corporation (EMX)

2.2200
-0.0100
(-0.45%)
At close: 4:00:00 PM EDT
2.3000
+0.08
+(3.60%)
After hours: 7:21:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 20252.24002.26502.22002.22002.2200639,677
May 20, 20252.15002.24002.12002.23002.2300542,600
May 19, 20252.14002.16002.09002.16002.1600364,700
May 16, 20252.07002.13002.05002.13002.1300450,600
May 15, 20252.03002.08002.01002.06002.0600537,900
May 14, 20252.04002.06002.00002.03002.0300421,800
May 13, 20252.14002.14002.05002.05002.0500384,700
May 12, 20252.14002.14002.05002.08002.0800408,800
May 9, 20252.14002.20002.13002.16002.1600374,200
May 8, 20252.17002.18002.12002.13002.1300310,900
May 7, 20252.20002.23002.17002.17002.1700218,800
May 6, 20252.16002.25002.15002.24002.2400404,900
May 5, 20252.15002.16002.10002.13002.1300356,800
May 2, 20252.24002.24002.13002.13002.1300388,500
May 1, 20252.25002.28002.20002.22002.2200334,100
Apr 30, 20252.24002.31002.23002.31002.3100427,600
Apr 29, 20252.28002.31002.27002.27002.2700197,200
Apr 28, 20252.24002.30002.23002.30002.3000346,800
Apr 25, 20252.26002.31002.23002.23002.2300445,800
Apr 24, 20252.20002.30002.20002.30002.3000506,500
Apr 23, 20252.17002.24002.17002.21002.2100393,100
Apr 22, 20252.18002.24002.16002.18002.1800652,600
Apr 21, 20252.21002.22002.15002.17002.1700550,800
Apr 17, 20252.20002.20002.13002.16002.1600440,600
Apr 16, 20252.15002.20002.15002.19002.1900780,200
Apr 15, 20252.14002.16002.11002.14002.1400261,700
Apr 14, 20252.14002.18002.12002.17002.1700580,400
Apr 11, 20252.06002.15002.06002.14002.1400831,200
Apr 10, 20251.89002.03001.85002.02002.0200822,000
Apr 9, 20251.83001.93001.81001.87001.8700615,200
Apr 8, 20251.83001.87001.80001.82001.8200414,500
Apr 7, 20251.79001.91001.78001.78001.7800679,300
Apr 4, 20251.95001.98001.84001.86001.8600736,400
Apr 3, 20251.93002.03001.93001.98001.9800454,300
Apr 2, 20252.01002.03002.00002.00002.0000234,400
Apr 1, 20252.05002.06002.02002.05002.0500373,200
Mar 31, 20252.05002.08002.00002.04002.0400805,700
Mar 28, 20252.13002.15002.03002.05002.0500866,000
Mar 27, 20252.09002.13002.06002.11002.1100496,300
Mar 26, 20251.99002.15001.98002.07002.07001,104,400
Mar 25, 20251.94001.98001.92001.98001.9800423,300
Mar 24, 20251.94001.96001.88001.93001.9300392,300
Mar 21, 20251.96001.96001.90001.92001.9200303,500
Mar 20, 20251.89001.96001.89001.96001.9600631,800
Mar 19, 20251.90001.93001.87001.89001.8900523,500
Mar 18, 20251.92001.97001.86001.91001.9100402,400
Mar 17, 20251.85001.90001.84001.90001.9000414,200
Mar 14, 20251.88001.88001.83001.85001.8500247,700
Mar 13, 20251.80001.90001.79001.85001.8500732,200
Mar 12, 20251.76001.80001.76001.79001.7900209,300
Mar 11, 20251.74001.78001.74001.75001.7500214,700
Mar 10, 20251.76001.76001.71001.73001.7300267,600
Mar 7, 20251.78001.80001.74001.77001.7700167,100
Mar 6, 20251.76001.82001.76001.76001.7600262,700
Mar 5, 20251.74001.80001.74001.78001.7800261,200
Mar 4, 20251.74001.77001.71001.76001.7600499,600
Mar 3, 20251.79001.85001.75001.75001.7500403,600
Feb 28, 20251.74001.80001.73001.79001.7900648,800
Feb 27, 20251.78001.78001.74001.75001.7500747,500
Feb 26, 20251.79001.84001.79001.80001.8000174,900
Feb 25, 20251.79001.81001.75001.80001.8000423,200
Feb 24, 20251.80001.86001.76001.80001.8000305,900
Feb 21, 20251.85001.85001.79001.81001.8100259,000
Feb 20, 20251.83001.85001.80001.84001.8400137,500
Feb 19, 20251.85001.85001.80001.84001.8400198,300
Feb 18, 20251.82001.86001.80001.84001.8400308,000
Feb 14, 20251.86001.87001.80001.83001.8300242,400
Feb 13, 20251.89001.89001.85001.87001.8700198,500
Feb 12, 20251.84001.89001.84001.88001.8800493,500
Feb 11, 20251.89001.89001.84001.85001.8500248,200
Feb 10, 20251.88001.90001.86001.89001.8900271,700
Feb 7, 20251.85001.91001.85001.87001.8700560,400
Feb 6, 20251.84001.86001.81001.84001.8400307,500
Feb 5, 20251.82001.86001.81001.85001.8500497,500
Feb 4, 20251.79001.83001.76001.82001.8200224,600
Feb 3, 20251.75001.79001.72001.78001.7800362,500
Jan 31, 20251.77001.79001.73001.76001.7600350,400
Jan 30, 20251.69001.76001.69001.76001.7600387,600
Jan 29, 20251.70001.72001.67001.67001.6700259,900
Jan 28, 20251.70001.73001.68001.70001.7000278,900
Jan 27, 20251.67001.70001.65001.69001.6900571,600
Jan 24, 20251.71001.72001.69001.69001.6900313,000
Jan 23, 20251.70001.73001.69001.71001.7100327,100
Jan 22, 20251.72001.74001.68001.72001.7200350,900
Jan 21, 20251.71001.74001.68001.72001.7200592,200
Jan 17, 20251.70001.70001.68001.70001.7000294,100
Jan 16, 20251.71001.72001.68001.69001.6900367,200
Jan 15, 20251.74001.74001.69001.72001.7200201,800
Jan 14, 20251.71001.72001.70001.72001.7200174,200
Jan 13, 20251.74001.74001.69001.69001.6900242,900
Jan 10, 20251.71001.81001.71001.75001.7500592,000
Jan 8, 20251.71001.71001.67001.68001.6800283,800
Jan 7, 20251.75001.75001.67001.71001.7100622,700
Jan 6, 20251.73001.75001.71001.73001.7300188,100
Jan 3, 20251.74001.74001.72001.74001.7400176,200
Jan 2, 20251.74001.75001.72001.74001.7400203,200
Dec 31, 20241.74001.75001.71001.73001.7300271,400
Dec 30, 20241.75001.76001.72001.74001.7400347,000
Dec 27, 20241.74001.76001.71001.74001.7400160,300
Dec 26, 20241.72001.77001.71001.77001.7700293,700
Dec 24, 20241.70001.72001.70001.72001.7200151,200
Dec 23, 20241.67001.71001.67001.69001.6900293,100
Dec 20, 20241.66001.72001.66001.67001.6700238,500
Dec 19, 20241.67001.69001.65001.67001.6700232,700
Dec 18, 20241.73001.73001.65001.65001.6500415,600
Dec 17, 20241.73001.73001.70001.73001.7300353,200
Dec 16, 20241.74001.75001.72001.73001.7300349,600
Dec 13, 20241.74001.76001.71001.75001.7500140,000
Dec 12, 20241.76001.77001.72001.75001.7500275,800
Dec 11, 20241.77001.81001.75001.77001.7700437,500
Dec 10, 20241.78001.80001.75001.77001.7700187,600
Dec 9, 20241.75001.84001.75001.77001.7700524,000
Dec 6, 20241.70001.75001.68001.72001.7200388,600
Dec 5, 20241.71001.73001.68001.68001.6800216,600
Dec 4, 20241.73001.74001.71001.72001.7200265,800
Dec 3, 20241.73001.74001.72001.73001.7300246,000
Dec 2, 20241.74001.75001.72001.74001.7400168,200
Nov 29, 20241.74001.76001.74001.74001.740076,200
Nov 27, 20241.75001.76001.73001.74001.740097,400
Nov 26, 20241.74001.74001.72001.74001.7400163,100
Nov 25, 20241.73001.76001.72001.75001.7500380,800
Nov 22, 20241.76001.79001.75001.75001.7500140,600
Nov 21, 20241.75001.76001.73001.74001.7400223,800
Nov 20, 20241.73001.75001.73001.73001.7300101,600
Nov 19, 20241.77001.77001.75001.75001.7500218,800
Nov 18, 20241.80001.82001.76001.77001.7700467,300
Nov 15, 20241.75001.78001.73001.73001.7300338,700
Nov 14, 20241.70001.76001.69001.76001.7600151,700
Nov 13, 20241.77001.77001.69001.70001.7000370,400
Nov 12, 20241.72001.75001.71001.75001.7500313,400
Nov 11, 20241.77001.78001.71001.74001.7400684,900
Nov 8, 20241.82001.85001.78001.80001.8000402,500
Nov 7, 20241.83001.84001.81001.83001.8300305,000
Nov 6, 20241.83001.85001.77001.80001.8000600,300
Nov 5, 20241.82001.85001.81001.85001.8500192,400
Nov 4, 20241.85001.86001.79001.79001.7900215,100
Nov 1, 20241.83001.88001.83001.84001.8400322,700
Oct 31, 20241.85001.85001.79001.83001.8300251,600
Oct 30, 20241.87001.90001.85001.86001.8600283,900
Oct 29, 20241.92001.93001.88001.88001.8800208,900
Oct 28, 20241.93001.94001.90001.92001.9200107,200
Oct 25, 20241.96001.96001.90001.92001.9200258,000
Oct 24, 20241.96001.98001.92001.96001.9600224,700
Oct 23, 20242.01002.01001.92001.95001.9500250,300
Oct 22, 20242.00002.04001.97002.01002.0100305,900
Oct 21, 20241.95002.00001.93001.99001.9900382,300
Oct 18, 20241.87001.95001.86001.93001.9300384,100
Oct 17, 20241.86001.88001.86001.87001.8700147,100
Oct 16, 20241.89001.90001.86001.86001.8600220,100
Oct 15, 20241.89001.90001.87001.88001.8800136,600
Oct 14, 20241.87001.92001.86001.91001.9100195,100
Oct 11, 20241.87001.92001.86001.87001.8700371,300
Oct 10, 20241.79001.88001.77001.88001.8800349,200
Oct 9, 20241.74001.77001.71001.77001.7700209,300
Oct 8, 20241.79001.79001.72001.77001.7700109,200
Oct 7, 20241.77001.81001.77001.80001.8000264,000
Oct 4, 20241.77001.81001.74001.77001.7700336,500
Oct 3, 20241.78001.79001.74001.77001.7700342,300
Oct 2, 20241.76001.84001.76001.80001.8000222,600
Oct 1, 20241.79001.83001.77001.80001.8000122,700
Sep 30, 20241.80001.80001.75001.78001.7800220,000
Sep 27, 20241.88001.90001.80001.80001.8000433,400
Sep 26, 20241.89001.91001.86001.88001.8800415,000
Sep 25, 20241.87001.89001.84001.87001.8700122,800
Sep 24, 20241.84001.89001.83001.88001.8800643,200
Sep 23, 20241.82001.86001.80001.80001.8000167,600
Sep 20, 20241.86001.89001.82001.82001.8200352,000
Sep 19, 20241.85001.86001.82001.85001.8500135,800
Sep 18, 20241.78001.87001.77001.79001.7900289,500
Sep 17, 20241.79001.81001.78001.80001.800090,600
Sep 16, 20241.81001.83001.78001.79001.7900127,200
Sep 13, 20241.74001.88001.73001.81001.8100598,100
Sep 12, 20241.65001.74001.64001.73001.7300324,100
Sep 11, 20241.62001.67001.60001.64001.6400229,600
Sep 10, 20241.62001.62001.60001.62001.6200100,200
Sep 9, 20241.60001.63001.60001.62001.6200106,400
Sep 6, 20241.60001.62001.59001.61001.6100263,400
Sep 5, 20241.65001.65001.61001.61001.6100132,400
Sep 4, 20241.62001.64001.61001.62001.6200115,400
Sep 3, 20241.66001.66001.60001.60001.6000521,200
Aug 30, 20241.70001.72001.68001.69001.6900114,500
Aug 29, 20241.70001.74001.69001.69001.6900181,100
Aug 28, 20241.73001.78001.67001.71001.7100517,600
Aug 27, 20241.76001.76001.72001.75001.7500499,500
Aug 26, 20241.78001.78001.75001.76001.7600303,400
Aug 23, 20241.78001.79001.75001.76001.7600208,800
Aug 22, 20241.78001.79001.76001.77001.7700134,500
Aug 21, 20241.78001.80001.78001.79001.7900149,800
Aug 20, 20241.80001.82001.77001.78001.7800250,500
Aug 19, 20241.68001.85001.68001.81001.8100654,100
Aug 16, 20241.70001.72001.68001.68001.6800145,100
Aug 15, 20241.67001.70001.66001.69001.6900126,300
Aug 14, 20241.65001.66001.64001.66001.6600205,400
Aug 13, 20241.70001.72001.63001.64001.6400540,600
Aug 12, 20241.72001.73001.69001.73001.7300361,700
Aug 9, 20241.71001.71001.69001.70001.7000240,800
Aug 8, 20241.65001.72001.61001.69001.6900296,100
Aug 7, 20241.71001.73001.64001.64001.6400215,800
Aug 6, 20241.70001.74001.70001.71001.7100135,100
Aug 5, 20241.70001.71001.59001.70001.7000436,900
Aug 2, 20241.79001.81001.75001.75001.7500529,600
Aug 1, 20241.82001.84001.77001.80001.8000304,600
Jul 31, 20241.79001.88001.79001.85001.8500126,800
Jul 30, 20241.82001.82001.77001.78001.7800195,200
Jul 29, 20241.80001.81001.78001.81001.8100230,300
Jul 26, 20241.81001.84001.78001.79001.7900213,200
Jul 25, 20241.80001.84001.78001.82001.8200322,100
Jul 24, 20241.85001.88001.81001.83001.8300212,200
Jul 23, 20241.84001.87001.83001.84001.8400133,100
Jul 22, 20241.88001.88001.82001.85001.8500345,400
Jul 19, 20241.86001.89001.86001.88001.8800113,600
Jul 18, 20241.94001.94001.88001.89001.8900193,900
Jul 17, 20241.97001.99001.94001.94001.9400189,400
Jul 16, 20241.96001.98001.95001.98001.9800163,100
Jul 15, 20241.94001.99001.92001.95001.9500251,700
Jul 12, 20241.95001.97001.92001.93001.9300191,200
Jul 11, 20241.88001.99001.88001.97001.9700676,400
Jul 10, 20241.86001.90001.86001.86001.8600201,300
Jul 9, 20241.89001.89001.86001.86001.8600137,200
Jul 8, 20241.90001.90001.85001.88001.8800138,600
Jul 5, 20241.88001.91001.86001.90001.9000300,500
Jul 3, 20241.84001.88001.83001.87001.8700200,600
Jul 2, 20241.78001.84001.78001.83001.8300135,800
Jul 1, 20241.80001.82001.77001.77001.7700112,500
Jun 28, 20241.80001.82001.80001.80001.8000144,200
Jun 27, 20241.79001.81001.79001.81001.8100195,700
Jun 26, 20241.78001.80001.76001.79001.7900215,400
Jun 25, 20241.80001.81001.77001.80001.8000317,800
Jun 24, 20241.85001.85001.80001.80001.8000161,100
Jun 21, 20241.88001.88001.84001.84001.8400283,800
Jun 20, 20241.84001.89001.81001.89001.8900496,000
Jun 18, 20241.79001.81001.79001.81001.8100177,400
Jun 17, 20241.80001.82001.78001.82001.8200350,500
Jun 14, 20241.83001.83001.79001.81001.8100250,700
Jun 13, 20241.87001.88001.80001.82001.8200341,000
Jun 12, 20241.84001.90001.84001.87001.8700489,400
Jun 11, 20241.81001.83001.80001.81001.8100185,500
Jun 10, 20241.84001.84001.81001.82001.8200260,700
Jun 7, 20241.86001.87001.83001.84001.8400197,600
Jun 6, 20241.88001.91001.87001.89001.8900324,500
Jun 5, 20241.86001.91001.85001.89001.8900145,800
Jun 4, 20241.92001.92001.83001.87001.8700382,300
Jun 3, 20241.95001.96001.91001.92001.9200218,300
May 31, 20242.00002.01001.93001.94001.9400402,700
May 30, 20242.00002.02001.97002.00002.0000233,300
May 29, 20242.03002.04001.96001.99001.9900380,000
May 28, 20242.04002.07002.03002.03002.0300534,700
May 24, 20242.03002.05002.01002.02002.0200252,200
May 23, 20242.02002.06001.99002.00002.0000234,600
May 22, 20242.10002.10002.02002.03002.0300301,500

Related Tickers

VZLA Vizsla Silver Corp.
2.6700
+4.71%
 
USAS Americas Gold and Silver Corporation
0.5919
+2.58%
 
CDPR.V Cerro de Pasco Resources Inc.
0.3275
-0.76%
 
AAGFF Aftermath Silver Ltd.
0.3905
+8.77%
 
ATUSF Altius Minerals Corporation
19.90
+0.81%
 
LUCA.V Luca Mining Corp.
1.3100
+5.65%
 
LZM Lifezone Metals Limited
3.1500
-0.63%
 
MEI.AX Meteoric Resources NL
0.0990
-1.00%
 
METOF Meteoric Resources NL
0.0700
0.00%
 
FURY Fury Gold Mines Limited
0.3595
-2.84%