EMX Royalty Corp (EMX) Historical Stock Data
1.75 ↑0.01 (0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMX is down -0.41% a day on average. There have been 12 days where EMX Royalty Corp closed green and 18 days where EMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.75 | 1.79 | 140.61K |
| 2024-11-21 | 1.75 | 1.74 | ↓$0.01 (-0.57%) | 1.73 | 1.76 | 223.81K |
| 2024-11-20 | 1.73 | 1.73 | ↑$0.00 (0.00%) | 1.73 | 1.75 | 101.58K |
| 2024-11-19 | 1.77 | 1.75 | ↓$0.02 (-1.13%) | 1.75 | 1.77 | 218.92K |
| 2024-11-18 | 1.80 | 1.77 | ↓$0.03 (-1.67%) | 1.76 | 1.82 | 467.29K |
| 2024-11-15 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.73 | 1.78 | 338.72K |
| 2024-11-14 | 1.70 | 1.76 | ↑$0.06 (3.53%) | 1.69 | 1.76 | 151.68K |
| 2024-11-13 | 1.77 | 1.70 | ↓$0.07 (-3.95%) | 1.69 | 1.77 | 370.56K |
| 2024-11-12 | 1.72 | 1.75 | ↑$0.03 (1.74%) | 1.71 | 1.75 | 313.36K |
| 2024-11-11 | 1.77 | 1.74 | ↓$0.03 (-1.69%) | 1.71 | 1.78 | 684.95K |
| 2024-11-08 | 1.82 | 1.80 | ↓$0.02 (-1.10%) | 1.78 | 1.85 | 402.54K |
| 2024-11-07 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.81 | 1.84 | 285.02K |
| 2024-11-06 | 1.83 | 1.80 | ↓$0.03 (-1.64%) | 1.77 | 1.85 | 600.32K |
| 2024-11-05 | 1.82 | 1.85 | ↑$0.03 (1.65%) | 1.81 | 1.85 | 192.42K |
| 2024-11-04 | 1.85 | 1.79 | ↓$0.06 (-3.24%) | 1.79 | 1.86 | 207.82K |
| 2024-11-01 | 1.83 | 1.84 | ↑$0.01 (0.55%) | 1.83 | 1.88 | 322.68K |
| 2024-10-31 | 1.85 | 1.83 | ↓$0.02 (-1.08%) | 1.79 | 1.85 | 251.61K |
| 2024-10-30 | 1.87 | 1.86 | ↓$0.01 (-0.53%) | 1.85 | 1.90 | 283.87K |
| 2024-10-29 | 1.92 | 1.88 | ↓$0.04 (-2.08%) | 1.88 | 1.93 | 208.89K |
| 2024-10-28 | 1.93 | 1.92 | ↓$0.01 (-0.52%) | 1.90 | 1.94 | 107.21K |
| 2024-10-25 | 1.96 | 1.92 | ↓$0.04 (-2.04%) | 1.90 | 1.96 | 258.03K |
| 2024-10-24 | 1.96 | 1.96 | ↑$0.00 (0.00%) | 1.92 | 1.98 | 224.90K |
| 2024-10-23 | 2.01 | 1.95 | ↓$0.06 (-2.99%) | 1.92 | 2.01 | 250.25K |
| 2024-10-22 | 2.00 | 2.01 | ↑$0.01 (0.50%) | 1.97 | 2.04 | 306.04K |
| 2024-10-21 | 1.95 | 1.99 | ↑$0.04 (2.05%) | 1.93 | 2.00 | 382.26K |
| 2024-10-18 | 1.87 | 1.93 | ↑$0.06 (3.21%) | 1.86 | 1.95 | 384.09K |
| 2024-10-17 | 1.86 | 1.87 | ↑$0.01 (0.54%) | 1.86 | 1.88 | 147.05K |
| 2024-10-16 | 1.89 | 1.86 | ↓$0.03 (-1.59%) | 1.86 | 1.90 | 220.08K |
| 2024-10-15 | 1.89 | 1.88 | ↓$0.01 (-0.53%) | 1.87 | 1.90 | 136.64K |
| 2024-10-14 | 1.87 | 1.91 | ↑$0.04 (2.14%) | 1.86 | 1.92 | 195.06K |
Create an account or log in to view more rows.
$EMX it's going down??
$EMX let it ride
$EMX great sale!!!! Buy buy buy
$EMX all in
$EMX lfg!!! So much movement ! Buy n hodl!
$EMX yes
keep going down
let's go
stop stalling
$EMX MACD turned bullish
$EMX still bullish
$EMX I warned you all fairly you morons.
$EMX Green today if ya buy