S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
EMX Royalty Corporation (EMX)
EMX Royalty Corporation (EMX) Historical

EMX EMX Royalty Corporation

2.48

0.01 (0.40%)

May 02 2024 - Closed

Delayed by 15 minutes

EMX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	2.48	0.01	0.40%	2.54	2.54	2.41	16,055
May 01 2024	2.47	-0.05	-1.98%	2.56	2.56	2.47	14,275
Apr 30 2024	2.52	-0.10	-3.82%	2.60	2.62	2.50	20,326
Apr 29 2024	2.62	0.01	0.38%	2.68	2.68	2.62	20,107
Apr 26 2024	2.61	0.00	0.00%	2.61	2.61	2.61	0
Apr 25 2024	2.61	0.02	0.77%	2.61	2.62	2.60	6,700
Apr 24 2024	2.59	0.00	0.00%	2.58	2.62	2.57	20,630
Apr 23 2024	2.59	-0.03	-1.15%	2.57	2.63	2.57	20,131
Apr 22 2024	2.62	-0.06	-2.24%	2.69	2.69	2.62	6,678
Apr 19 2024	2.68	0.00	0.00%	2.72	2.72	2.67	10,206
Apr 18 2024	2.68	0.06	2.29%	2.65	2.70	2.65	11,968
Apr 17 2024	2.62	-0.04	-1.50%	2.63	2.70	2.60	21,003
Apr 16 2024	2.66	-0.08	-2.92%	2.57	2.72	2.57	46,700
Apr 15 2024	2.74	0.07	2.62%	2.67	2.74	2.62	20,261
Apr 12 2024	2.67	-0.13	-4.64%	2.78	2.88	2.62	104,185
Apr 11 2024	2.80	0.14	5.26%	2.70	2.81	2.69	77,753
Apr 10 2024	2.66	0.00	0.00%	2.66	2.68	2.62	67,789
Apr 09 2024	2.66	0.06	2.31%	2.65	2.67	2.62	99,344
Apr 08 2024	2.60	-0.04	-1.52%	2.66	2.69	2.54	52,529
Apr 05 2024	2.64	0.10	3.94%	2.55	2.70	2.55	105,968
Apr 04 2024	2.54	-0.01	-0.39%	2.55	2.58	2.50	49,753
Apr 03 2024	2.55	0.07	2.82%	2.48	2.55	2.48	109,975
Apr 02 2024	2.48	-0.03	-1.20%	2.49	2.52	2.48	27,248
Apr 01 2024	2.51	0.17	7.26%	2.39	2.52	2.39	34,081
Mar 28 2024	2.34	-0.02	-0.85%	2.34	2.40	2.31	25,227
Mar 27 2024	2.36	0.02	0.85%	2.37	2.37	2.33	4,750
Mar 26 2024	2.34	0.03	1.30%	2.41	2.44	2.33	10,188
Mar 25 2024	2.31	-0.01	-0.43%	2.32	2.35	2.31	14,000
Mar 22 2024	2.32	-0.02	-0.85%	2.34	2.37	2.30	9,465
Mar 21 2024	2.34	-0.05	-2.09%	2.37	2.41	2.31	29,800
Mar 20 2024	2.39	0.09	3.91%	2.34	2.39	2.32	4,669
Mar 19 2024	2.30	-0.01	-0.43%	2.32	2.34	2.30	10,640
Mar 18 2024	2.31	-0.02	-0.86%	2.34	2.36	2.31	10,503
Mar 15 2024	2.33	0.10	4.48%	2.25	2.33	2.23	38,049
Mar 14 2024	2.23	-0.12	-5.11%	2.30	2.30	2.23	14,313
Mar 13 2024	2.35	0.04	1.73%	2.31	2.36	2.30	28,465
Mar 12 2024	2.31	-0.09	-3.75%	2.42	2.42	2.31	15,289
Mar 11 2024	2.40	0.06	2.56%	2.35	2.42	2.32	57,887
Mar 08 2024	2.34	0.02	0.86%	2.32	2.36	2.31	21,226
Mar 07 2024	2.32	0.00	0.00%	2.36	2.36	2.31	16,710
Mar 06 2024	2.32	0.06	2.65%	2.27	2.33	2.27	17,139
Mar 05 2024	2.26	-0.06	-2.59%	2.34	2.35	2.24	40,862
Mar 04 2024	2.32	0.14	6.42%	2.26	2.38	2.25	49,086
Mar 01 2024	2.18	0.16	7.92%	2.02	2.20	2.02	97,202
Feb 29 2024	2.02	0.02	1.00%	2.06	2.06	2.01	26,123
Feb 28 2024	2.00	-0.02	-0.99%	2.04	2.04	2.00	14,966
Feb 27 2024	2.02	0.01	0.50%	2.04	2.04	1.99	53,078
Feb 26 2024	2.01	-0.06	-2.90%	2.03	2.06	2.01	16,131
Feb 23 2024	2.07	0.04	1.97%	2.03	2.07	2.03	13,114
Feb 22 2024	2.03	0.02	1.00%	2.01	2.03	1.99	32,642
Feb 21 2024	2.01	0.01	0.50%	2.03	2.04	1.99	41,460
Feb 20 2024	2.00	0.00	0.00%	2.00	2.02	1.99	32,416
Feb 16 2024	2.00	0.03	1.52%	2.00	2.00	2.00	12,236
Feb 15 2024	1.97	0.00	0.00%	1.94	2.00	1.94	18,399
Feb 14 2024	1.97	0.01	0.51%	1.95	1.98	1.93	18,834
Feb 13 2024	1.96	-0.04	-2.00%	2.00	2.00	1.95	29,464
Feb 12 2024	2.00	0.03	1.52%	1.97	2.00	1.96	24,537
Feb 09 2024	1.97	-0.04	-1.99%	2.01	2.01	1.97	27,227
Feb 08 2024	2.01	-0.06	-2.90%	2.07	2.07	2.00	16,875
Feb 07 2024	2.07	0.11	5.61%	2.02	2.09	2.00	43,500
Feb 06 2024	1.96	0.00	0.00%	1.99	1.99	1.94	29,272
Feb 05 2024	1.96	-0.04	-2.00%	2.01	2.02	1.91	59,129

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions