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 (%)
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%)
Dec 01, 2022 1.820 1.910 1.810 1.897 251,974 +0.10(+5.41%)
Nov 30, 2022 1.790 1.810 1.730 1.800 80,089 +0.04(+2.27%)
Nov 29, 2022 1.750 1.800 1.750 1.760 63,361 +0.02(+1.15%)
Nov 28, 2022 1.770 1.790 1.740 1.740 171,594 -0.06(-3.33%)
Nov 25, 2022 1.810 1.810 1.790 1.800 32,396 -0.01(-0.55%)
Nov 23, 2022 1.810 1.840 1.790 1.810 38,169 +0.00(+0.00%)
Nov 22, 2022 1.780 1.830 1.760 1.810 153,825 +0.02(+1.12%)
Nov 21, 2022 1.830 1.850 1.780 1.790 71,246 -0.04(-2.19%)
Nov 18, 2022 1.840 1.850 1.810 1.830 50,125 +0.00(+0.00%)
Nov 17, 2022 1.830 1.848 1.810 1.830 59,534 -0.01(-0.54%)
Nov 16, 2022 1.830 1.870 1.810 1.840 165,616 -0.02(-1.08%)
Nov 15, 2022 1.900 1.910 1.830 1.860 199,594 -0.06(-3.12%)
Nov 14, 2022 1.890 1.950 1.890 1.920 97,989 -0.01(-0.52%)
Nov 11, 2022 1.940 1.950 1.900 1.930 72,595 +0.01(+0.52%)
Nov 10, 2022 1.860 1.950 1.860 1.920 204,005 +0.09(+4.92%)
Nov 09, 2022 1.860 1.880 1.810 1.830 78,228 -0.09(-4.69%)
Nov 08, 2022 1.880 1.950 1.800 1.920 136,256 +0.07(+3.78%)
Nov 07, 2022 1.820 1.870 1.800 1.850 100,649 -0.01(-0.54%)
Nov 04, 2022 1.830 1.860 1.760 1.860 168,302 +0.11(+6.29%)
Nov 03, 2022 1.740 1.790 1.690 1.750 157,516 +0.02(+1.16%)
Nov 02, 2022 1.810 1.810 1.710 1.730 59,144 -0.05(-2.81%)
Nov 01, 2022 1.810 1.840 1.750 1.780 113,141 +0.01(+0.56%)
Oct 31, 2022 1.770 1.780 1.750 1.770 50,456 +0.00(+0.00%)
Oct 28, 2022 1.760 1.780 1.750 1.770 55,340 +0.01(+0.57%)
Oct 27, 2022 1.800 1.840 1.760 1.760 57,129 -0.04(-2.22%)
Oct 26, 2022 1.790 1.810 1.770 1.800 186,548 +0.04(+2.27%)
Oct 25, 2022 1.780 1.810 1.760 1.760 148,498 -0.02(-1.12%)
Oct 24, 2022 1.840 1.840 1.750 1.780 101,144 -0.06(-3.26%)
Oct 21, 2022 1.750 1.880 1.727 1.840 138,573 +0.11(+6.36%)
Oct 20, 2022 1.710 1.730 1.700 1.730 96,522 +0.04(+2.37%)
Oct 19, 2022 1.710 1.720 1.660 1.690 41,043 -0.03(-1.74%)
Oct 18, 2022 1.770 1.770 1.700 1.720 41,463 -0.03(-1.71%)
Oct 17, 2022 1.780 1.820 1.704 1.750 68,890 +0.03(+1.74%)
Oct 14, 2022 1.810 1.820 1.690 1.720 99,399 -0.05(-2.82%)
Oct 13, 2022 1.790 1.890 1.740 1.770 135,238 +0.00(+0.00%)
Oct 12, 2022 1.740 1.800 1.740 1.770 84,786 -0.01(-0.56%)
Oct 11, 2022 1.900 1.900 1.780 1.780 59,781 -0.12(-6.32%)
Oct 10, 2022 1.800 1.900 1.790 1.900 74,799 +0.10(+5.56%)
Oct 07, 2022 1.910 1.918 1.790 1.800 230,937 -0.12(-6.25%)
Oct 06, 2022 1.950 1.960 1.920 1.920 40,413 -0.05(-2.54%)
Oct 05, 2022 1.970 1.980 1.935 1.970 77,500 -0.01(-0.51%)
Oct 04, 2022 2.020 2.020 1.930 1.980 125,091 +0.01(+0.51%)
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.