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

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
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 (%)
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 1.770 336,521 +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%)
Sep 03, 2024 1.660 1.660 1.600 1.600 521,276 -0.09(-5.33%)
Aug 30, 2024 1.700 1.720 1.680 1.690 114,471 -0.00(-0.12%)
Aug 29, 2024 1.700 1.740 1.690 1.692 181,109 -0.02(-1.05%)
Aug 28, 2024 1.730 1.780 1.670 1.710 517,565 -0.04(-2.29%)
Aug 27, 2024 1.760 1.760 1.715 1.750 499,489 -0.01(-0.57%)
Aug 26, 2024 1.780 1.781 1.750 1.760 303,424 +0.00(+0.00%)
Aug 23, 2024 1.780 1.790 1.750 1.760 208,819 -0.01(-0.56%)
Aug 22, 2024 1.780 1.790 1.760 1.770 134,499 -0.02(-1.12%)
Aug 21, 2024 1.780 1.800 1.780 1.790 149,831 +0.01(+0.56%)
Aug 20, 2024 1.800 1.820 1.770 1.780 250,490 -0.03(-1.66%)
Aug 19, 2024 1.680 1.845 1.680 1.810 654,080 +0.13(+7.74%)
Aug 16, 2024 1.700 1.715 1.680 1.680 145,159 -0.01(-0.59%)
Aug 15, 2024 1.670 1.700 1.660 1.690 126,334 +0.03(+1.81%)
Aug 14, 2024 1.650 1.660 1.640 1.660 205,401 +0.02(+1.22%)
Aug 13, 2024 1.700 1.715 1.630 1.640 540,743 -0.09(-5.20%)
Aug 12, 2024 1.720 1.730 1.690 1.730 361,660 +0.03(+1.76%)
Aug 09, 2024 1.710 1.710 1.690 1.700 240,800 +0.01(+0.59%)
Aug 08, 2024 1.650 1.720 1.610 1.690 296,320 +0.05(+3.05%)
Aug 07, 2024 1.710 1.730 1.640 1.640 215,785 -0.07(-3.81%)
Aug 06, 2024 1.700 1.740 1.700 1.705 135,096 +0.01(+0.29%)
Aug 05, 2024 1.700 1.710 1.585 1.700 436,883 -0.05(-2.86%)
Aug 02, 2024 1.790 1.810 1.750 1.750 529,578 -0.04(-2.51%)
Aug 01, 2024 1.820 1.840 1.770 1.795 304,609 -0.05(-2.71%)
Jul 31, 2024 1.790 1.875 1.790 1.845 126,787 +0.06(+3.65%)
Jul 30, 2024 1.820 1.820 1.770 1.780 195,183 -0.03(-1.66%)
Jul 29, 2024 1.800 1.810 1.780 1.810 230,316 +0.02(+1.12%)
Jul 26, 2024 1.810 1.840 1.780 1.790 213,201 -0.03(-1.65%)
Jul 25, 2024 1.800 1.835 1.775 1.820 322,050 -0.01(-0.55%)
Jul 24, 2024 1.850 1.880 1.810 1.830 212,152 -0.00(-0.27%)
Jul 23, 2024 1.840 1.870 1.825 1.835 133,082 -0.02(-0.81%)
Jul 22, 2024 1.880 1.880 1.815 1.850 345,360 -0.03(-1.60%)
Jul 19, 2024 1.860 1.890 1.860 1.880 113,563 -0.01(-0.53%)
Jul 18, 2024 1.940 1.940 1.880 1.890 193,930 -0.05(-2.58%)
Jul 17, 2024 1.970 1.990 1.940 1.940 189,420 -0.04(-2.02%)
Jul 16, 2024 1.960 1.980 1.945 1.980 163,070 +0.03(+1.54%)
Jul 15, 2024 1.940 1.990 1.920 1.950 251,673 +0.02(+1.04%)
Jul 12, 2024 1.950 1.970 1.920 1.930 191,209 -0.04(-2.04%)
Jul 11, 2024 1.880 1.990 1.880 1.970 676,432 +0.11(+5.91%)
Jul 10, 2024 1.860 1.900 1.860 1.860 201,261 +0.00(+0.00%)
Jul 09, 2024 1.890 1.890 1.860 1.860 137,154 -0.02(-1.06%)
Jul 08, 2024 1.900 1.900 1.850 1.880 138,638 -0.02(-1.05%)
Jul 05, 2024 1.880 1.910 1.860 1.900 300,484 +0.03(+1.60%)
Jul 03, 2024 1.840 1.880 1.830 1.870 200,593 +0.04(+2.19%)
Jul 02, 2024 1.780 1.835 1.780 1.830 135,843 +0.06(+3.39%)
Jul 01, 2024 1.800 1.820 1.770 1.770 112,481 -0.03(-1.67%)
Jun 28, 2024 1.800 1.820 1.795 1.800 144,262 -0.01(-0.55%)
Jun 27, 2024 1.790 1.810 1.785 1.810 195,724 +0.03(+1.40%)
Jun 26, 2024 1.780 1.800 1.760 1.785 215,429 -0.02(-0.83%)
Jun 25, 2024 1.800 1.810 1.770 1.800 317,758 +0.00(+0.00%)
Jun 24, 2024 1.850 1.850 1.800 1.800 161,084 -0.04(-2.17%)
Jun 21, 2024 1.880 1.880 1.840 1.840 283,816 -0.05(-2.65%)
Jun 20, 2024 1.840 1.890 1.810 1.890 495,985 +0.08(+4.42%)
Jun 18, 2024 1.790 1.810 1.790 1.810 177,449 -0.01(-0.55%)
Jun 17, 2024 1.800 1.820 1.780 1.820 350,477 +0.01(+0.55%)
Jun 14, 2024 1.830 1.830 1.790 1.810 250,650 -0.01(-0.55%)
Jun 13, 2024 1.870 1.880 1.800 1.820 341,021 -0.05(-2.67%)
Jun 12, 2024 1.840 1.900 1.840 1.870 489,386 +0.06(+3.31%)
Jun 11, 2024 1.810 1.830 1.800 1.810 185,515 -0.01(-0.55%)
Jun 10, 2024 1.840 1.840 1.810 1.820 260,731 -0.02(-1.09%)
Jun 07, 2024 1.860 1.870 1.830 1.840 197,647 -0.05(-2.65%)
Jun 06, 2024 1.880 1.910 1.870 1.890 324,462 +0.00(+0.00%)
Jun 05, 2024 1.860 1.905 1.850 1.890 145,874 +0.02(+1.07%)
Jun 04, 2024 1.920 1.920 1.830 1.870 382,318 -0.05(-2.60%)
Jun 03, 2024 1.950 1.970 1.910 1.920 218,267 -0.02(-1.03%)
May 31, 2024 2.000 2.010 1.930 1.940 402,710 -0.06(-3.00%)
May 30, 2024 2.000 2.020 1.972 2.000 233,270 +0.01(+0.50%)
May 29, 2024 2.030 2.040 1.960 1.990 379,961 -0.04(-1.97%)
May 28, 2024 2.040 2.070 2.025 2.030 534,709 +0.01(+0.50%)
May 24, 2024 2.030 2.050 2.010 2.020 252,222 +0.02(+1.00%)
May 23, 2024 2.020 2.060 1.990 2.000 234,632 -0.03(-1.48%)
May 22, 2024 2.100 2.100 2.020 2.030 301,495 -0.09(-4.25%)
May 21, 2024 2.120 2.140 2.010 2.120 704,219 +0.02(+0.95%)
May 20, 2024 1.980 2.150 1.960 2.100 833,814 +0.10(+5.00%)
May 17, 2024 1.900 2.000 1.890 2.000 972,244 +0.11(+5.82%)
May 16, 2024 1.910 1.910 1.890 1.890 198,586 -0.01(-0.26%)
May 15, 2024 1.900 1.910 1.860 1.895 704,234 +0.01(+0.26%)
May 14, 2024 1.940 1.940 1.880 1.890 234,139 +0.00(+0.27%)
May 13, 2024 1.950 1.950 1.860 1.885 270,490 -0.03(-1.82%)
May 10, 2024 1.900 1.950 1.900 1.920 439,055 +0.02(+1.05%)
May 09, 2024 1.870 1.905 1.870 1.900 247,621 +0.03(+1.60%)
May 08, 2024 1.830 1.880 1.830 1.870 103,777 +0.04(+2.19%)
May 07, 2024 1.880 1.900 1.830 1.830 276,835 -0.08(-4.19%)
May 06, 2024 1.880 1.920 1.860 1.910 253,718 +0.06(+3.52%)
May 03, 2024 1.840 1.860 1.810 1.845 295,006 +0.02(+1.37%)
May 02, 2024 1.780 1.860 1.760 1.820 396,835 +0.02(+1.11%)
May 01, 2024 1.870 1.890 1.800 1.800 386,874 -0.05(-2.70%)
Apr 30, 2024 1.900 1.920 1.820 1.850 515,747 -0.08(-4.15%)
Apr 29, 2024 1.920 1.965 1.910 1.930 179,530 +0.01(+0.52%)
Apr 26, 2024 1.920 1.930 1.900 1.920 96,612 +0.02(+1.05%)
Apr 25, 2024 1.860 1.920 1.860 1.900 318,926 +0.00(+0.00%)
Apr 24, 2024 1.890 1.900 1.880 1.900 221,339 +0.01(+0.53%)
Apr 23, 2024 1.920 1.920 1.880 1.890 377,422 -0.04(-2.07%)
Apr 22, 2024 1.920 1.950 1.900 1.930 354,037 -0.01(-0.52%)
Apr 19, 2024 1.930 1.970 1.930 1.940 166,431 -0.01(-0.51%)
Apr 18, 2024 1.950 1.960 1.930 1.950 197,626 +0.02(+1.04%)
Apr 17, 2024 1.940 1.965 1.880 1.930 501,924 +0.01(+0.52%)
Apr 16, 2024 1.960 1.975 1.900 1.920 424,524 -0.09(-4.48%)
Apr 15, 2024 1.950 2.010 1.890 2.010 594,705 +0.09(+4.69%)
Apr 12, 2024 2.050 2.100 1.891 1.920 927,967 -0.13(-6.34%)
Apr 11, 2024 1.970 2.075 1.965 2.050 744,851 +0.09(+4.59%)
Apr 10, 2024 1.950 1.970 1.890 1.960 314,229 +0.00(+0.00%)
Apr 09, 2024 1.950 1.980 1.930 1.960 498,250 +0.04(+2.08%)
Apr 08, 2024 1.960 1.980 1.875 1.920 662,839 -0.03(-1.54%)
Apr 05, 2024 1.890 1.980 1.870 1.950 692,553 +0.08(+4.28%)
Apr 04, 2024 1.870 1.905 1.860 1.870 421,477 -0.02(-1.06%)
Apr 03, 2024 1.830 1.890 1.825 1.890 333,298 +0.06(+3.28%)
Apr 02, 2024 1.850 1.870 1.825 1.830 328,920 -0.02(-1.08%)
Apr 01, 2024 1.760 1.850 1.750 1.850 516,745 +0.13(+7.56%)
Mar 28, 2024 1.740 1.725 1.700 1.720 390,714 -0.01(-0.58%)
Mar 27, 2024 1.720 1.745 1.710 1.730 153,165 +0.00(+0.00%)
Mar 26, 2024 1.750 1.800 1.705 1.730 178,616 +0.01(+0.58%)
Mar 25, 2024 1.700 1.740 1.700 1.720 218,250 +0.03(+1.71%)
Mar 22, 2024 1.720 1.740 1.690 1.691 161,409 -0.03(-1.69%)
Mar 21, 2024 1.780 1.785 1.695 1.720 329,466 -0.05(-2.82%)
Mar 20, 2024 1.690 1.770 1.670 1.770 255,103 +0.07(+4.06%)
Mar 19, 2024 1.710 1.730 1.695 1.701 98,939 -0.01(-0.53%)
Mar 18, 2024 1.740 1.745 1.690 1.710 137,993 -0.02(-1.16%)
Mar 15, 2024 1.670 1.730 1.650 1.730 202,501 +0.06(+3.59%)
Mar 14, 2024 1.720 1.730 1.650 1.670 224,524 -0.05(-2.91%)
Mar 13, 2024 1.710 1.770 1.710 1.720 292,170 -0.01(-0.58%)
Mar 12, 2024 1.780 1.790 1.705 1.730 178,422 -0.06(-3.35%)
Mar 11, 2024 1.750 1.805 1.730 1.790 364,935 +0.06(+3.47%)
Mar 08, 2024 1.720 1.750 1.720 1.730 204,280 +0.02(+1.17%)
Mar 07, 2024 1.730 1.730 1.705 1.710 144,183 -0.02(-1.16%)
Mar 06, 2024 1.700 1.730 1.680 1.730 248,904 +0.06(+3.61%)
Mar 05, 2024 1.720 1.730 1.650 1.670 293,066 -0.05(-2.92%)
Mar 04, 2024 1.650 1.750 1.650 1.720 625,719 +0.09(+5.52%)
Mar 01, 2024 1.530 1.630 1.510 1.630 549,831 +0.14(+9.40%)
Feb 29, 2024 1.500 1.520 1.480 1.490 196,419 +0.02(+1.36%)
Feb 28, 2024 1.500 1.530 1.470 1.470 97,971 -0.03(-1.67%)
Feb 27, 2024 1.500 1.520 1.471 1.495 121,049 -0.00(-0.33%)
Feb 26, 2024 1.500 1.530 1.480 1.500 179,005 +0.00(+0.00%)
Feb 23, 2024 1.520 1.530 1.500 1.500 177,808 -0.03(-1.96%)
Feb 22, 2024 1.510 1.530 1.480 1.530 206,122 +0.03(+2.00%)
Feb 21, 2024 1.480 1.500 1.470 1.500 220,406 +0.03(+2.04%)
Feb 20, 2024 1.480 1.510 1.470 1.470 248,407 -0.02(-1.34%)
Feb 16, 2024 1.480 1.510 1.480 1.490 86,005 +0.02(+1.36%)
Feb 15, 2024 1.470 1.490 1.450 1.470 199,891 +0.00(+0.00%)
Feb 14, 2024 1.460 1.470 1.430 1.470 87,994 +0.01(+0.68%)
Feb 13, 2024 1.480 1.490 1.430 1.460 233,131 -0.04(-2.67%)
Feb 12, 2024 1.470 1.510 1.460 1.500 116,885 +0.02(+1.35%)
Feb 09, 2024 1.510 1.510 1.450 1.480 199,515 -0.02(-1.33%)
Feb 08, 2024 1.550 1.560 1.480 1.500 248,306 -0.05(-3.23%)
Feb 07, 2024 1.510 1.560 1.490 1.550 372,666 +0.09(+6.16%)
Feb 06, 2024 1.460 1.470 1.435 1.460 257,807 +0.00(+0.00%)
Feb 05, 2024 1.490 1.490 1.410 1.460 766,690 -0.04(-2.67%)
Feb 02, 2024 1.490 1.520 1.480 1.500 72,277 -0.01(-0.66%)
Feb 01, 2024 1.480 1.530 1.480 1.510 173,859 +0.02(+1.34%)
Jan 31, 2024 1.500 1.510 1.460 1.490 361,935 -0.01(-0.67%)
Jan 30, 2024 1.530 1.530 1.470 1.500 226,348 -0.01(-0.66%)
Jan 29, 2024 1.510 1.520 1.500 1.510 107,702 +0.00(+0.00%)
Jan 26, 2024 1.520 1.530 1.500 1.510 219,365 -0.01(-0.66%)
Jan 25, 2024 1.520 1.535 1.500 1.520 148,311 +0.00(+0.00%)
Jan 24, 2024 1.550 1.550 1.500 1.520 210,886 -0.02(-1.30%)
Jan 23, 2024 1.500 1.540 1.500 1.540 215,583 +0.04(+2.67%)
Jan 22, 2024 1.500 1.510 1.480 1.500 286,018 -0.01(-0.66%)
Jan 19, 2024 1.510 1.520 1.490 1.510 180,834 +0.00(+0.00%)
Jan 18, 2024 1.500 1.520 1.480 1.510 185,931 +0.03(+2.03%)
Jan 17, 2024 1.550 1.550 1.470 1.480 581,611 -0.09(-5.73%)
Jan 16, 2024 1.560 1.580 1.550 1.570 192,019 +0.01(+0.64%)
Jan 12, 2024 1.560 1.600 1.560 1.560 252,026 -0.01(-0.64%)
Jan 11, 2024 1.580 1.589 1.560 1.570 146,183 -0.01(-0.63%)
Jan 10, 2024 1.590 1.590 1.560 1.580 191,487 -0.01(-0.63%)
Jan 09, 2024 1.570 1.590 1.565 1.590 182,763 +0.01(+0.63%)
Jan 08, 2024 1.600 1.610 1.550 1.580 335,504 -0.02(-1.25%)
Jan 05, 2024 1.590 1.600 1.550 1.600 229,597 +0.01(+0.63%)
Jan 04, 2024 1.600 1.609 1.580 1.590 52,450 -0.01(-0.63%)
Jan 03, 2024 1.580 1.600 1.570 1.600 127,214 +0.02(+1.27%)
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.