Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

EMX Royalty Corporation Common Shares (Canada) (NY:EMX)

2.950 +0.040 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, Jul 31, 2025 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 (%)
Jul 31, 2025 2.910 2.985 2.903 2.950 295,690 +0.04(+1.37%)
Jul 30, 2025 3.070 3.080 2.894 2.910 437,906 -0.19(-6.13%)
Jul 29, 2025 3.060 3.120 3.010 3.100 345,194 +0.05(+1.64%)
Jul 28, 2025 3.170 3.185 3.010 3.050 420,374 -0.08(-2.56%)
Jul 25, 2025 3.090 3.160 3.070 3.130 513,427 +0.03(+0.97%)
Jul 24, 2025 3.080 3.110 3.012 3.100 324,544 -0.01(-0.32%)
Jul 23, 2025 3.070 3.110 3.035 3.110 499,479 +0.03(+0.97%)
Jul 22, 2025 3.000 3.080 2.970 3.080 336,487 +0.12(+4.05%)
Jul 21, 2025 2.970 3.060 2.960 2.960 615,766 +0.03(+1.02%)
Jul 18, 2025 2.890 2.960 2.869 2.930 588,562 +0.08(+2.81%)
Jul 17, 2025 2.860 2.880 2.830 2.850 231,463 -0.06(-2.06%)
Jul 16, 2025 2.830 2.930 2.810 2.910 555,653 +0.10(+3.56%)
Jul 15, 2025 2.800 2.840 2.770 2.810 258,038 -0.01(-0.35%)
Jul 14, 2025 2.850 2.860 2.780 2.820 480,748 +0.00(+0.00%)
Jul 11, 2025 2.800 2.820 2.760 2.820 586,069 +0.07(+2.55%)
Jul 10, 2025 2.700 2.770 2.690 2.750 320,538 +0.06(+2.23%)
Jul 09, 2025 2.730 2.750 2.660 2.690 313,536 +0.00(+0.00%)
Jul 08, 2025 2.840 2.860 2.670 2.690 666,388 -0.13(-4.61%)
Jul 07, 2025 2.860 2.900 2.700 2.820 829,211 +0.07(+2.55%)
Jul 03, 2025 2.640 2.750 2.635 2.750 355,139 +0.10(+3.77%)
Jul 02, 2025 2.530 2.680 2.520 2.650 470,675 +0.14(+5.58%)
Jul 01, 2025 2.520 2.543 2.510 2.510 231,089 -0.01(-0.40%)
Jun 30, 2025 2.500 2.520 2.480 2.520 173,727 +0.02(+0.80%)
Jun 27, 2025 2.530 2.530 2.480 2.500 368,051 -0.06(-2.34%)
Jun 26, 2025 2.500 2.570 2.500 2.560 286,387 +0.05(+1.99%)
Jun 25, 2025 2.460 2.510 2.441 2.510 271,417 +0.06(+2.45%)
Jun 24, 2025 2.420 2.470 2.390 2.450 431,104 -0.01(-0.41%)
Jun 23, 2025 2.410 2.490 2.390 2.460 554,918 +0.05(+2.07%)
Jun 20, 2025 2.440 2.440 2.390 2.410 368,847 -0.03(-1.23%)
Jun 18, 2025 2.470 2.470 2.430 2.440 192,183 -0.01(-0.41%)
Jun 17, 2025 2.480 2.490 2.420 2.450 347,468 -0.03(-1.21%)
Jun 16, 2025 2.450 2.488 2.445 2.480 476,991 +0.01(+0.40%)
Jun 13, 2025 2.460 2.500 2.430 2.470 217,989 +0.02(+0.82%)
Jun 12, 2025 2.420 2.480 2.410 2.450 413,534 +0.04(+1.66%)
Jun 11, 2025 2.400 2.425 2.370 2.410 371,718 +0.02(+0.84%)
Jun 10, 2025 2.450 2.450 2.360 2.390 226,343 -0.03(-1.24%)
Jun 09, 2025 2.400 2.450 2.359 2.420 417,927 +0.02(+0.83%)
Jun 06, 2025 2.430 2.430 2.340 2.400 427,777 -0.02(-0.83%)
Jun 05, 2025 2.400 2.440 2.390 2.420 621,358 +0.02(+0.83%)
Jun 04, 2025 2.430 2.434 2.390 2.400 237,996 -0.04(-1.64%)
Jun 03, 2025 2.430 2.460 2.370 2.440 363,736 +0.02(+0.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.