Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emx Royalty Group (NY: EMX )

1.890 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.740 1.770 1.710 1.750 145,102 +0.01(+0.57%)
Nov 29, 2023 1.730 1.780 1.725 1.740 231,005 +0.00(+0.00%)
Nov 28, 2023 1.740 1.780 1.695 1.740 248,835 -0.01(-0.57%)
Nov 27, 2023 1.660 1.780 1.660 1.750 611,860 +0.11(+6.71%)
Nov 24, 2023 1.650 1.680 1.635 1.640 152,968 -0.01(-0.61%)
Nov 22, 2023 1.700 1.700 1.635 1.650 135,479 -0.03(-1.79%)
Nov 21, 2023 1.620 1.680 1.611 1.680 232,900 +0.06(+3.70%)
Nov 20, 2023 1.640 1.650 1.610 1.620 199,572 -0.01(-0.61%)
Nov 17, 2023 1.630 1.650 1.610 1.630 357,826 +0.00(+0.00%)
Nov 16, 2023 1.670 1.688 1.610 1.630 253,959 -0.02(-1.21%)
Nov 15, 2023 1.650 1.660 1.620 1.650 288,401 +0.04(+2.48%)
Nov 14, 2023 1.610 1.720 1.580 1.610 680,693 -0.02(-1.23%)
Nov 13, 2023 1.630 1.640 1.580 1.630 286,801 -0.01(-0.61%)
Nov 10, 2023 1.680 1.680 1.620 1.640 130,538 -0.04(-2.38%)
Nov 09, 2023 1.680 1.700 1.650 1.680 155,934 +0.00(+0.00%)
Nov 08, 2023 1.720 1.730 1.680 1.680 186,504 -0.03(-1.75%)
Nov 07, 2023 1.720 1.740 1.700 1.710 107,431 -0.03(-1.72%)
Nov 06, 2023 1.780 1.780 1.729 1.740 135,857 -0.03(-1.69%)
Nov 03, 2023 1.770 1.770 1.730 1.770 282,922 +0.03(+1.72%)
Nov 02, 2023 1.770 1.780 1.720 1.740 134,881 -0.02(-1.14%)
Nov 01, 2023 1.770 1.770 1.720 1.760 88,998 +0.01(+0.57%)
Oct 31, 2023 1.750 1.790 1.730 1.750 194,167 +0.00(+0.00%)
Oct 30, 2023 1.720 1.750 1.700 1.750 133,847 +0.02(+1.16%)
Oct 27, 2023 1.750 1.760 1.700 1.730 162,759 -0.01(-0.57%)
Oct 26, 2023 1.730 1.740 1.700 1.740 252,469 +0.03(+1.75%)
Oct 25, 2023 1.780 1.780 1.710 1.710 241,032 -0.04(-2.29%)
Oct 24, 2023 1.780 1.800 1.730 1.750 254,403 -0.03(-1.69%)
Oct 23, 2023 1.780 1.780 1.730 1.780 266,995 +0.00(+0.00%)
Oct 20, 2023 1.770 1.800 1.730 1.780 279,479 +0.02(+1.14%)
Oct 19, 2023 1.840 1.840 1.710 1.760 654,309 +0.02(+1.15%)
Oct 18, 2023 1.770 1.790 1.720 1.740 165,487 -0.03(-1.69%)
Oct 17, 2023 1.770 1.770 1.740 1.770 164,013 +0.00(+0.00%)
Oct 16, 2023 1.820 1.820 1.740 1.770 123,821 -0.02(-1.12%)
Oct 13, 2023 1.750 1.800 1.730 1.790 336,463 +0.08(+4.68%)
Oct 12, 2023 1.810 1.820 1.710 1.710 249,356 -0.10(-5.52%)
Oct 11, 2023 1.850 1.850 1.785 1.810 161,341 -0.04(-2.16%)
Oct 10, 2023 2.010 2.030 1.820 1.850 521,398 -0.03(-1.60%)
Oct 09, 2023 1.800 1.890 1.780 1.880 163,406 +0.10(+5.62%)
Oct 06, 2023 1.720 1.810 1.720 1.780 161,708 +0.05(+2.89%)
Oct 05, 2023 1.750 1.750 1.710 1.730 44,490 -0.02(-1.14%)
Oct 04, 2023 1.720 1.770 1.690 1.750 177,957 +0.03(+1.74%)
Oct 03, 2023 1.740 1.770 1.720 1.720 157,462 -0.02(-1.15%)
Oct 02, 2023 1.790 1.790 1.720 1.740 166,322 -0.04(-2.25%)
Sep 29, 2023 1.840 1.840 1.780 1.780 280,285 -0.06(-3.26%)
Sep 28, 2023 1.770 1.840 1.753 1.840 168,657 +0.06(+3.37%)
Sep 27, 2023 1.790 1.830 1.755 1.780 192,207 -0.01(-0.56%)
Sep 26, 2023 1.810 1.856 1.790 1.790 197,796 -0.04(-2.19%)
Sep 25, 2023 1.800 1.860 1.795 1.830 198,270 +0.02(+1.10%)
Sep 22, 2023 1.840 1.880 1.800 1.810 116,644 -0.01(-0.55%)
Sep 21, 2023 1.850 1.850 1.810 1.820 163,440 -0.03(-1.62%)
Sep 20, 2023 1.890 1.890 1.830 1.850 58,351 -0.04(-2.12%)
Sep 19, 2023 1.900 1.910 1.830 1.890 205,183 -0.02(-1.05%)
Sep 18, 2023 1.940 1.940 1.890 1.910 131,998 -0.03(-1.55%)
Sep 15, 2023 1.940 1.980 1.900 1.940 100,306 +0.02(+1.04%)
Sep 14, 2023 1.970 2.000 1.920 1.920 234,225 -0.07(-3.52%)
Sep 13, 2023 1.960 1.990 1.960 1.990 141,599 +0.02(+1.02%)
Sep 12, 2023 1.920 1.970 1.910 1.970 267,187 +0.05(+2.60%)
Sep 11, 2023 1.890 1.950 1.877 1.920 346,536 +0.05(+2.67%)
Sep 08, 2023 1.830 1.880 1.821 1.870 287,635 +0.05(+2.75%)
Sep 07, 2023 1.800 1.880 1.799 1.820 246,900 +0.03(+1.68%)
Sep 06, 2023 1.890 1.900 1.785 1.790 163,901 -0.08(-4.28%)
Sep 05, 2023 1.760 1.890 1.730 1.870 555,926 +0.10(+5.65%)
Sep 01, 2023 1.740 1.788 1.725 1.770 176,531 +0.05(+2.91%)
Aug 31, 2023 1.730 1.760 1.720 1.720 54,954 -0.02(-1.15%)
Aug 30, 2023 1.750 1.750 1.720 1.740 83,537 +0.00(+0.00%)
Aug 29, 2023 1.730 1.750 1.720 1.740 47,991 +0.01(+0.58%)
Aug 28, 2023 1.720 1.750 1.719 1.730 51,869 +0.00(+0.00%)
Aug 25, 2023 1.720 1.730 1.720 1.730 16,984 +0.01(+0.58%)
Aug 24, 2023 1.750 1.750 1.710 1.720 82,947 -0.01(-0.58%)
Aug 23, 2023 1.700 1.740 1.670 1.730 165,828 +0.04(+2.37%)
Aug 22, 2023 1.690 1.710 1.670 1.690 117,458 +0.00(+0.00%)
Aug 21, 2023 1.690 1.707 1.670 1.690 157,635 -0.02(-1.17%)
Aug 18, 2023 1.710 1.746 1.680 1.710 122,791 +0.00(+0.00%)
Aug 17, 2023 1.740 1.780 1.710 1.710 112,632 -0.03(-1.72%)
Aug 16, 2023 1.760 1.800 1.730 1.740 180,494 -0.03(-1.97%)
Aug 15, 2023 1.720 1.835 1.720 1.775 249,291 +0.02(+1.43%)
Aug 14, 2023 1.750 1.760 1.730 1.750 193,711 -0.02(-1.13%)
Aug 11, 2023 1.780 1.800 1.770 1.770 100,065 -0.02(-1.12%)
Aug 10, 2023 1.810 1.830 1.790 1.790 77,906 -0.04(-2.19%)
Aug 09, 2023 1.800 1.830 1.800 1.830 104,419 +0.04(+2.23%)
Aug 08, 2023 1.810 1.850 1.790 1.790 93,353 -0.03(-1.65%)
Aug 07, 2023 1.860 1.860 1.810 1.820 57,861 -0.03(-1.62%)
Aug 04, 2023 1.820 1.860 1.820 1.850 101,469 +0.03(+1.65%)
Aug 03, 2023 1.870 1.870 1.810 1.820 79,770 -0.05(-2.67%)
Aug 02, 2023 1.930 1.930 1.860 1.870 80,067 -0.04(-2.09%)
Aug 01, 2023 1.890 1.930 1.870 1.910 116,044 +0.02(+1.06%)
Jul 31, 2023 1.850 1.900 1.830 1.890 84,421 +0.04(+2.16%)
Jul 28, 2023 1.840 1.850 1.820 1.850 94,587 +0.02(+1.09%)
Jul 27, 2023 1.850 1.857 1.820 1.830 100,411 -0.04(-2.14%)
Jul 26, 2023 1.890 1.890 1.840 1.870 86,442 +0.01(+0.54%)
Jul 25, 2023 1.860 1.880 1.850 1.860 75,390 -0.02(-1.06%)
Jul 24, 2023 1.900 1.900 1.830 1.880 97,676 -0.01(-0.53%)
Jul 21, 2023 1.880 1.890 1.860 1.890 64,785 +0.02(+1.07%)
Jul 20, 2023 1.900 1.930 1.850 1.870 86,255 -0.03(-1.58%)
Jul 19, 2023 1.900 1.940 1.900 1.900 83,428 -0.02(-1.04%)
Jul 18, 2023 1.910 1.940 1.850 1.920 215,600 +0.02(+1.05%)
Jul 17, 2023 1.920 1.950 1.867 1.900 211,877 -0.05(-2.56%)
Jul 14, 2023 1.930 1.988 1.920 1.950 267,419 +0.01(+0.52%)
Jul 13, 2023 1.920 1.989 1.920 1.940 127,563 +0.03(+1.57%)
Jul 12, 2023 1.850 1.920 1.850 1.910 158,253 +0.07(+3.80%)
Jul 11, 2023 1.870 1.890 1.840 1.840 58,089 -0.03(-1.60%)
Jul 10, 2023 1.860 1.870 1.810 1.870 121,854 +0.00(+0.00%)
Jul 07, 2023 1.870 1.880 1.850 1.870 70,959 +0.04(+2.19%)
Jul 06, 2023 1.870 1.880 1.830 1.830 104,793 -0.06(-3.17%)
Jul 05, 2023 1.910 1.920 1.870 1.890 85,411 -0.02(-0.79%)
Jul 03, 2023 1.900 1.920 1.890 1.905 156,701 +0.01(+0.26%)
Jun 30, 2023 1.920 1.920 1.890 1.900 149,174 -0.01(-0.52%)
Jun 29, 2023 1.810 1.910 1.800 1.910 164,135 +0.11(+6.11%)
Jun 28, 2023 1.800 1.820 1.780 1.800 180,645 +0.02(+1.12%)
Jun 27, 2023 1.770 1.810 1.753 1.780 148,676 +0.00(+0.00%)
Jun 26, 2023 1.760 1.790 1.740 1.780 244,526 +0.04(+2.30%)
Jun 23, 2023 1.740 1.779 1.740 1.740 80,621 -0.01(-0.57%)
Jun 22, 2023 1.740 1.752 1.740 1.750 65,808 -0.01(-0.57%)
Jun 21, 2023 1.780 1.790 1.740 1.760 205,491 -0.01(-0.56%)
Jun 20, 2023 1.790 1.810 1.760 1.770 113,061 +0.01(+0.57%)
Jun 16, 2023 1.780 1.800 1.760 1.760 121,056 -0.02(-1.12%)
Jun 15, 2023 1.800 1.820 1.780 1.780 96,417 -0.25(-12.32%)
May 08, 2023 2.090 2.090 2.011 2.030 113,892 -0.05(-2.40%)
May 05, 2023 2.020 2.090 1.970 2.080 242,162 +0.06(+2.72%)
May 04, 2023 2.010 2.050 2.000 2.025 85,693 +0.02(+1.25%)
May 03, 2023 2.000 2.000 1.960 2.000 124,413 +0.01(+0.50%)
May 02, 2023 1.950 2.020 1.940 1.990 113,758 +0.05(+2.58%)
May 01, 2023 1.930 1.970 1.920 1.940 118,722 +0.02(+1.04%)
Apr 28, 2023 2.060 2.100 1.850 1.920 739,884 -0.16(-7.69%)
Apr 27, 2023 2.040 2.130 2.010 2.080 173,200 -0.07(-3.26%)
Apr 26, 2023 2.110 2.150 2.050 2.150 161,436 +0.07(+3.37%)
Apr 25, 2023 2.050 2.080 2.030 2.080 55,273 +0.03(+1.46%)
Apr 24, 2023 2.010 2.060 1.980 2.050 183,239 +0.05(+2.50%)
Apr 21, 2023 2.020 2.020 1.980 2.000 53,599 -0.02(-0.99%)
Apr 20, 2023 2.020 2.030 2.000 2.020 62,909 +0.00(+0.00%)
Apr 19, 2023 2.020 2.030 1.990 2.020 166,686 -0.01(-0.49%)
Apr 18, 2023 2.050 2.070 2.020 2.030 109,004 -0.03(-1.46%)
Apr 17, 2023 2.150 2.150 2.025 2.060 127,022 -0.09(-4.19%)
Apr 14, 2023 2.150 2.150 2.120 2.150 39,684 +0.00(+0.00%)
Apr 13, 2023 2.150 2.180 2.120 2.150 212,614 +0.04(+1.90%)
Apr 12, 2023 2.150 2.150 2.110 2.110 79,758 -0.03(-1.40%)
Apr 11, 2023 2.170 2.200 2.120 2.140 134,071 -0.01(-0.47%)
Apr 10, 2023 2.120 2.169 2.110 2.150 91,082 +0.01(+0.47%)
Apr 06, 2023 2.120 2.170 2.090 2.140 204,750 -0.01(-0.47%)
Apr 05, 2023 2.180 2.180 2.110 2.150 90,222 -0.01(-0.46%)
Apr 04, 2023 2.050 2.170 2.050 2.160 401,581 +0.12(+5.88%)
Apr 03, 2023 2.000 2.150 2.000 2.040 185,697 +0.05(+2.51%)
Mar 31, 2023 1.990 2.000 1.950 1.990 103,531 +0.00(+0.00%)
Mar 30, 2023 1.940 1.990 1.920 1.990 174,807 +0.07(+3.65%)
Mar 29, 2023 1.950 1.960 1.900 1.920 197,420 -0.03(-1.54%)
Mar 28, 2023 1.940 1.960 1.930 1.950 164,033 +0.01(+0.52%)
Mar 27, 2023 1.950 1.950 1.940 1.940 89,682 -0.01(-0.50%)
Mar 24, 2023 1.960 1.960 1.940 1.950 98,711 -0.01(-0.52%)
Mar 23, 2023 1.950 1.960 1.930 1.960 188,888 +0.04(+2.08%)
Mar 22, 2023 1.900 1.940 1.890 1.920 99,282 +0.01(+0.52%)
Mar 21, 2023 1.950 1.950 1.880 1.910 128,889 -0.03(-1.55%)
Mar 20, 2023 1.940 1.950 1.910 1.940 181,513 +0.01(+0.52%)
Mar 17, 2023 1.910 1.950 1.900 1.930 190,275 +0.02(+1.05%)
Mar 16, 2023 1.950 1.950 1.890 1.910 43,114 +0.01(+0.53%)
Mar 15, 2023 2.000 2.002 1.890 1.900 202,774 -0.10(-5.00%)
Mar 14, 2023 2.030 2.040 1.980 2.000 106,264 -0.01(-0.50%)
Mar 13, 2023 2.020 2.040 1.960 2.010 216,737 +0.02(+1.01%)
Mar 10, 2023 1.990 2.000 1.960 1.990 100,495 +0.04(+2.05%)
Mar 09, 2023 1.960 2.029 1.950 1.950 149,038 +0.00(+0.00%)
Mar 08, 2023 1.960 1.990 1.940 1.950 110,814 -0.01(-0.51%)
Mar 07, 2023 1.980 2.011 1.930 1.960 85,542 -0.03(-1.51%)
Mar 06, 2023 1.960 2.010 1.960 1.990 74,295 -0.01(-0.50%)
Mar 03, 2023 1.980 2.030 1.971 2.000 154,225 +0.03(+1.52%)
Mar 02, 2023 1.930 1.980 1.910 1.970 92,152 +0.02(+1.03%)
Mar 01, 2023 1.930 1.977 1.930 1.950 79,374 +0.04(+2.09%)
Feb 28, 2023 1.880 1.930 1.870 1.910 48,192 +0.02(+1.06%)
Feb 27, 2023 1.890 1.930 1.850 1.890 87,536 +0.00(+0.00%)
Feb 24, 2023 1.870 1.900 1.810 1.890 159,059 +0.01(+0.53%)
Feb 23, 2023 1.900 1.929 1.870 1.880 56,968 -0.02(-1.05%)
Feb 22, 2023 1.975 1.975 1.880 1.900 147,887 -0.09(-4.52%)
Feb 21, 2023 1.980 1.990 1.970 1.990 112,212 +0.01(+0.51%)
Feb 17, 2023 1.990 1.990 1.950 1.980 60,440 -0.01(-0.50%)
Feb 16, 2023 1.960 1.997 1.940 1.990 101,986 +0.04(+2.05%)
Feb 15, 2023 1.970 1.980 1.940 1.950 91,122 -0.04(-2.01%)
Feb 14, 2023 1.980 2.000 1.970 1.990 39,090 +0.00(+0.00%)
Feb 13, 2023 1.970 1.990 1.950 1.990 116,636 +0.03(+1.53%)
Feb 10, 2023 1.960 1.990 1.950 1.960 82,180 +0.00(+0.00%)
Feb 09, 2023 2.040 2.040 1.950 1.960 135,102 -0.05(-2.49%)
Feb 08, 2023 1.950 2.030 1.912 2.010 193,738 +0.05(+2.55%)
Feb 07, 2023 1.930 1.960 1.925 1.960 136,685 +0.04(+2.08%)
Feb 06, 2023 1.950 1.970 1.920 1.920 146,754 -0.05(-2.54%)
Feb 03, 2023 2.000 2.030 1.955 1.970 140,309 -0.05(-2.48%)
Feb 02, 2023 2.100 2.110 2.010 2.020 144,255 -0.06(-2.88%)
Feb 01, 2023 2.040 2.090 2.010 2.080 107,115 +0.04(+1.96%)
Jan 31, 2023 1.980 2.050 1.980 2.040 85,625 +0.06(+3.03%)
Jan 30, 2023 2.010 2.060 1.980 1.980 144,290 -0.04(-1.98%)
Jan 27, 2023 2.080 2.090 2.015 2.020 136,595 -0.08(-3.81%)
Jan 26, 2023 2.130 2.140 2.062 2.100 77,485 -0.02(-0.94%)
Jan 25, 2023 2.150 2.160 2.010 2.120 408,064 -0.03(-1.40%)
Jan 24, 2023 2.160 2.210 2.131 2.150 129,384 -0.01(-0.46%)
Jan 23, 2023 2.170 2.170 2.130 2.160 75,738 +0.00(+0.00%)
Jan 20, 2023 2.130 2.170 2.084 2.160 118,699 +0.03(+1.41%)
Jan 19, 2023 2.090 2.150 2.070 2.130 111,452 +0.04(+1.91%)
Jan 18, 2023 2.110 2.130 2.090 2.090 134,161 -0.02(-0.95%)
Jan 17, 2023 2.110 2.140 2.040 2.110 231,155 +0.00(+0.00%)
Jan 13, 2023 2.040 2.118 2.010 2.110 330,574 +0.08(+4.20%)
Jan 12, 2023 2.040 2.040 1.991 2.025 175,749 +0.00(+0.25%)
Jan 11, 2023 2.010 2.020 1.980 2.020 245,823 +0.02(+1.00%)
Jan 10, 2023 1.980 2.020 1.970 2.000 193,797 +0.04(+2.04%)
Jan 09, 2023 1.970 1.990 1.915 1.960 326,889 +0.02(+1.03%)
Jan 06, 2023 1.960 1.980 1.920 1.940 89,996 +0.02(+1.04%)
Jan 05, 2023 1.890 1.940 1.862 1.920 92,397 +0.01(+0.52%)
Jan 04, 2023 1.890 1.942 1.873 1.910 125,449 +0.03(+1.60%)
Jan 03, 2023 1.900 1.925 1.870 1.880 121,311 -0.01(-0.53%)
Dec 30, 2022 1.860 1.890 1.790 1.890 185,373 +0.05(+2.72%)
Dec 29, 2022 1.900 1.910 1.840 1.840 92,713 -0.06(-3.16%)
Dec 28, 2022 1.870 1.910 1.810 1.900 100,219 +0.03(+1.60%)
Dec 27, 2022 1.820 1.880 1.810 1.870 114,583 +0.05(+2.75%)
Dec 23, 2022 1.820 1.860 1.810 1.820 129,851 +0.00(+0.00%)
Dec 22, 2022 1.860 1.878 1.790 1.820 82,362 -0.06(-3.19%)
Dec 21, 2022 1.900 1.900 1.870 1.880 64,411 +0.01(+0.53%)
Dec 20, 2022 1.780 1.870 1.770 1.870 246,464 +0.06(+3.31%)
Dec 19, 2022 1.850 1.860 1.810 1.810 110,574 -0.04(-2.16%)
Dec 16, 2022 1.820 1.850 1.810 1.850 97,810 +0.03(+1.65%)
Dec 15, 2022 1.810 1.860 1.790 1.820 101,643 -0.01(-0.55%)
Dec 14, 2022 1.850 1.880 1.820 1.830 84,329 -0.04(-2.14%)
Dec 13, 2022 1.900 1.900 1.850 1.870 160,129 +0.02(+1.08%)
Dec 12, 2022 1.860 1.870 1.810 1.850 102,631 +0.00(+0.00%)
Dec 09, 2022 1.870 1.900 1.850 1.850 56,343 -0.02(-1.07%)
Dec 08, 2022 1.900 1.920 1.860 1.870 35,184 -0.03(-1.58%)
Dec 07, 2022 1.880 1.930 1.880 1.900 36,379 +0.02(+1.06%)
Dec 06, 2022 1.940 1.990 1.880 1.880 105,130 -0.05(-2.59%)
Dec 05, 2022 1.980 2.040 1.900 1.930 123,542 -0.06(-3.02%)
Dec 02, 2022 1.850 2.010 1.850 1.990 204,185 +0.09(+4.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.