EMX Royalty Corp (EMX) Historical Stock Data
1.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMX is down -0.38% a day on average. There have been 14 days where EMX Royalty Corp closed green and 16 days where EMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.66 | 1.67 | ↑$0.01 (0.60%) | 1.66 | 1.72 | 238.48K |
| 2024-12-19 | 1.67 | 1.67 | ↑$0.00 (0.00%) | 1.65 | 1.69 | 232.66K |
| 2024-12-18 | 1.73 | 1.65 | ↓$0.08 (-4.62%) | 1.65 | 1.73 | 415.59K |
| 2024-12-17 | 1.73 | 1.73 | ↑$0.00 (0.00%) | 1.70 | 1.73 | 353.15K |
| 2024-12-16 | 1.74 | 1.73 | ↓$0.01 (-0.57%) | 1.72 | 1.75 | 349.56K |
| 2024-12-13 | 1.74 | 1.75 | ↑$0.01 (0.57%) | 1.71 | 1.76 | 139.98K |
| 2024-12-12 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.72 | 1.77 | 275.84K |
| 2024-12-11 | 1.77 | 1.77 | ↑$0.00 (0.00%) | 1.75 | 1.81 | 437.54K |
| 2024-12-10 | 1.78 | 1.77 | ↓$0.01 (-0.56%) | 1.75 | 1.80 | 187.56K |
| 2024-12-09 | 1.75 | 1.77 | ↑$0.02 (1.14%) | 1.75 | 1.84 | 523.99K |
| 2024-12-06 | 1.70 | 1.72 | ↑$0.02 (1.18%) | 1.68 | 1.75 | 388.62K |
| 2024-12-05 | 1.71 | 1.68 | ↓$0.03 (-1.75%) | 1.68 | 1.73 | 216.61K |
| 2024-12-04 | 1.73 | 1.72 | ↓$0.01 (-0.58%) | 1.71 | 1.74 | 265.81K |
| 2024-12-03 | 1.73 | 1.73 | ↓$0.00 (-0.29%) | 1.72 | 1.74 | 245.95K |
| 2024-12-02 | 1.74 | 1.74 | ↑$0.00 (0.00%) | 1.72 | 1.75 | 168.29K |
| 2024-11-29 | 1.74 | 1.74 | ↑$0.00 (0.00%) | 1.74 | 1.76 | 76.24K |
| 2024-11-27 | 1.75 | 1.74 | ↓$0.01 (-0.57%) | 1.73 | 1.76 | 97.38K |
| 2024-11-26 | 1.74 | 1.74 | ↑$0.00 (0.00%) | 1.72 | 1.74 | 163.07K |
| 2024-11-25 | 1.73 | 1.75 | ↑$0.02 (1.16%) | 1.72 | 1.76 | 380.83K |
| 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 |
Create an account or log in to view more rows.
$EMX due for a spike!
$EMX Of course
$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