EMX Royalty Corp (EMX) Historical Stock Data

2.16 ↑0.03 (1.41%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EMX is up 0.31% a day on average. There have been 15 days where EMX Royalty Corp closed green and 15 days where EMX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	2.14	2.16	↑$0.02 (0.93%)	2.13	2.20	374.15K
2025-05-08	2.17	2.13	↓$0.04 (-1.84%)	2.12	2.18	310.89K
2025-05-07	2.20	2.17	↓$0.03 (-1.36%)	2.17	2.23	218.83K
2025-05-06	2.16	2.24	↑$0.08 (3.70%)	2.15	2.25	404.96K
2025-05-05	2.15	2.13	↓$0.02 (-0.93%)	2.10	2.16	356.76K
2025-05-02	2.24	2.13	↓$0.11 (-4.91%)	2.13	2.24	388.53K
2025-05-01	2.25	2.22	↓$0.03 (-1.33%)	2.20	2.28	333.48K
2025-04-30	2.24	2.31	↑$0.07 (3.13%)	2.23	2.31	408.82K
2025-04-29	2.28	2.27	↓$0.01 (-0.44%)	2.27	2.31	197.09K
2025-04-28	2.24	2.30	↑$0.06 (2.68%)	2.24	2.30	346.59K
2025-04-25	2.26	2.23	↓$0.03 (-1.33%)	2.23	2.31	445.77K
2025-04-24	2.20	2.30	↑$0.10 (4.55%)	2.20	2.30	506.20K
2025-04-23	2.17	2.21	↑$0.04 (1.84%)	2.17	2.24	393.02K
2025-04-22	2.18	2.18	↑$0.00 (0.00%)	2.16	2.23	649.77K
2025-04-21	2.21	2.17	↓$0.04 (-1.81%)	2.16	2.22	550.23K
2025-04-17	2.20	2.16	↓$0.04 (-1.82%)	2.13	2.20	440.57K
2025-04-16	2.15	2.19	↑$0.04 (1.86%)	2.15	2.20	780.03K
2025-04-15	2.14	2.14	↑$0.00 (0.00%)	2.11	2.16	261.75K
2025-04-14	2.14	2.17	↑$0.03 (1.40%)	2.12	2.18	579.42K
2025-04-11	2.06	2.14	↑$0.08 (3.88%)	2.06	2.15	831.21K
2025-04-10	1.89	2.02	↑$0.13 (6.88%)	1.85	2.03	821.95K
2025-04-09	1.83	1.87	↑$0.04 (2.19%)	1.81	1.93	615.24K
2025-04-08	1.83	1.82	↓$0.01 (-0.55%)	1.80	1.87	414.65K
2025-04-07	1.79	1.78	↓$0.01 (-0.56%)	1.78	1.91	679.60K
2025-04-04	1.95	1.86	↓$0.09 (-4.62%)	1.84	1.98	736.42K
2025-04-03	1.93	1.98	↑$0.05 (2.59%)	1.93	2.03	454.32K
2025-04-02	2.01	2.00	↓$0.01 (-0.50%)	2.00	2.03	233.60K
2025-04-01	2.05	2.05	↑$0.00 (0.00%)	2.02	2.06	373.25K
2025-03-31	2.05	2.04	↓$0.01 (-0.49%)	2.00	2.08	805.72K
2025-03-28	2.13	2.05	↓$0.08 (-3.76%)	2.03	2.15	865.96K