Emx Royalty Group (NY: EMX )

1.830 -0.030 (-1.61%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 1.850 1.850 1.790 1.830 251,613 -0.03(-1.61%)
Oct 30, 2024 1.870 1.900 1.850 1.860 283,866 -0.02(-1.06%)
Oct 29, 2024 1.920 1.925 1.880 1.880 208,893 -0.04(-2.08%)
Oct 28, 2024 1.930 1.940 1.900 1.920 107,214 +0.00(+0.00%)
Oct 25, 2024 1.960 1.960 1.900 1.920 258,026 -0.04(-2.04%)
Oct 24, 2024 1.960 1.980 1.915 1.960 224,896 +0.01(+0.51%)
Oct 23, 2024 2.010 2.010 1.920 1.950 250,254 -0.06(-2.99%)
Oct 22, 2024 2.000 2.040 1.970 2.010 305,935 +0.02(+1.01%)
Oct 21, 2024 1.950 2.000 1.930 1.990 382,256 +0.06(+3.11%)
Oct 18, 2024 1.870 1.950 1.860 1.930 384,085 +0.06(+3.21%)
Oct 17, 2024 1.860 1.880 1.860 1.870 147,051 +0.01(+0.54%)
Oct 16, 2024 1.890 1.900 1.860 1.860 220,081 -0.02(-1.06%)
Oct 15, 2024 1.890 1.900 1.865 1.880 136,641 -0.03(-1.57%)
Oct 14, 2024 1.870 1.920 1.860 1.910 195,064 +0.04(+2.14%)
Oct 11, 2024 1.870 1.920 1.860 1.870 371,346 -0.01(-0.53%)
Oct 10, 2024 1.790 1.880 1.770 1.880 349,196 +0.11(+6.21%)
Oct 09, 2024 1.740 1.770 1.710 1.770 210,412 +0.00(+0.00%)
Oct 08, 2024 1.790 1.790 1.720 1.770 109,154 -0.03(-1.67%)
Oct 07, 2024 1.770 1.810 1.770 1.800 264,034 +0.03(+1.69%)
Oct 04, 2024 1.770 1.810 1.740 1.770 336,921 +0.00(+0.00%)
Oct 03, 2024 1.780 1.793 1.740 1.770 342,283 -0.03(-1.67%)
Oct 02, 2024 1.760 1.840 1.756 1.800 222,555 +0.00(+0.00%)
Oct 01, 2024 1.790 1.830 1.770 1.800 122,701 +0.02(+1.12%)
Sep 30, 2024 1.800 1.800 1.750 1.780 220,020 -0.02(-1.11%)
Sep 27, 2024 1.880 1.895 1.800 1.800 433,376 -0.08(-4.26%)
Sep 26, 2024 1.890 1.910 1.860 1.880 414,989 +0.01(+0.53%)
Sep 25, 2024 1.870 1.890 1.840 1.870 122,796 -0.01(-0.53%)
Sep 24, 2024 1.840 1.890 1.830 1.880 643,199 +0.08(+4.44%)
Sep 23, 2024 1.820 1.860 1.800 1.800 167,588 -0.02(-1.10%)
Sep 20, 2024 1.860 1.890 1.820 1.820 352,222 -0.03(-1.62%)
Sep 19, 2024 1.850 1.860 1.820 1.850 135,838 +0.06(+3.35%)
Sep 18, 2024 1.780 1.870 1.770 1.790 289,492 -0.01(-0.56%)
Sep 17, 2024 1.790 1.810 1.780 1.800 90,570 +0.01(+0.56%)
Sep 16, 2024 1.810 1.830 1.780 1.790 127,161 -0.02(-1.10%)
Sep 13, 2024 1.740 1.880 1.734 1.810 598,112 +0.08(+4.62%)
Sep 12, 2024 1.650 1.740 1.640 1.730 324,120 +0.09(+5.49%)
Sep 11, 2024 1.620 1.670 1.600 1.640 229,579 +0.02(+1.23%)
Sep 10, 2024 1.620 1.620 1.600 1.620 100,219 +0.00(+0.00%)
Sep 09, 2024 1.600 1.630 1.600 1.620 106,420 +0.01(+0.62%)
Sep 06, 2024 1.600 1.620 1.590 1.610 263,384 +0.00(+0.00%)
Sep 05, 2024 1.650 1.650 1.610 1.610 132,356 -0.01(-0.62%)
Sep 04, 2024 1.620 1.640 1.610 1.620 115,415 +0.02(+1.25%)
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.