Skip to main content

Emx Royalty Group (TSV: EMX )

2.500 +0.020 (+0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 2.440 2.500 2.440 2.500 29,433 +0.02(+0.81%)
Jun 13, 2024 2.560 2.560 2.480 2.480 11,808 -0.14(-5.34%)
Jun 12, 2024 2.520 2.620 2.520 2.620 110,700 +0.12(+5.01%)
Jun 11, 2024 2.530 2.530 2.480 2.495 7,089 -0.00(-0.20%)
Jun 10, 2024 2.480 2.520 2.480 2.500 33,377 -0.03(-1.19%)
Jun 07, 2024 2.550 2.550 2.520 2.530 12,536 -0.06(-2.32%)
Jun 06, 2024 2.560 2.600 2.560 2.590 15,191 +0.03(+1.17%)
Jun 05, 2024 2.580 2.580 2.560 2.560 9,125 +0.03(+1.19%)
Jun 04, 2024 2.600 2.610 2.510 2.530 39,783 -0.08(-3.07%)
Jun 03, 2024 2.630 2.650 2.610 2.610 10,288 -0.02(-0.76%)
May 31, 2024 2.720 2.720 2.620 2.630 23,900 -0.11(-4.01%)
May 30, 2024 2.720 2.750 2.720 2.740 4,900 +0.04(+1.48%)
May 29, 2024 2.730 2.770 2.670 2.700 22,026 -0.07(-2.53%)
May 28, 2024 2.800 2.810 2.770 2.770 63,524 -0.01(-0.36%)
May 27, 2024 2.800 2.800 2.750 2.780 5,555 +0.04(+1.46%)
May 24, 2024 2.750 2.790 2.740 2.740 16,649 -0.01(-0.36%)
May 23, 2024 2.760 2.820 2.750 2.750 29,371 -0.02(-0.72%)
May 22, 2024 2.880 2.880 2.760 2.770 58,488 -0.12(-4.15%)
May 21, 2024 2.780 2.920 2.740 2.890 136,000 +0.17(+6.25%)
May 17, 2024 2.720 0 +0.13(+5.02%)
May 16, 2024 2.580 2.590 2.570 2.590 11,616 +0.01(+0.39%)
May 15, 2024 2.570 2.600 2.530 2.580 33,309 +0.00(+0.00%)
May 14, 2024 2.600 2.610 2.580 2.580 6,943 +0.02(+0.78%)
May 13, 2024 2.640 2.640 2.560 2.560 6,535 -0.09(-3.40%)
May 10, 2024 2.620 2.650 2.610 2.650 50,985 +0.07(+2.71%)
May 09, 2024 2.600 2.600 2.580 2.580 6,845 +0.01(+0.39%)
May 08, 2024 2.510 2.580 2.510 2.570 5,503 +0.04(+1.58%)
May 07, 2024 2.600 2.610 2.530 2.530 4,849 -0.08(-3.07%)
May 06, 2024 2.530 2.620 2.520 2.610 27,210 +0.09(+3.57%)
May 03, 2024 2.520 2.530 2.490 2.520 14,706 +0.04(+1.61%)
May 02, 2024 2.540 2.540 2.410 2.480 16,055 +0.01(+0.40%)
May 01, 2024 2.560 2.560 2.470 2.470 14,275 -0.05(-1.98%)
Apr 30, 2024 2.600 2.620 2.500 2.520 20,326 -0.10(-3.82%)
Apr 29, 2024 2.680 2.680 2.620 2.620 20,107 +0.00(+0.00%)
Apr 26, 2024 2.640 2.640 2.620 2.620 5,521 +0.01(+0.38%)
Apr 25, 2024 2.610 2.620 2.600 2.610 6,700 +0.02(+0.77%)
Apr 24, 2024 2.580 2.620 2.570 2.590 20,630 +0.00(+0.00%)
Apr 23, 2024 2.570 2.630 2.570 2.590 20,131 -0.03(-1.15%)
Apr 22, 2024 2.690 2.690 2.620 2.620 6,678 -0.06(-2.24%)
Apr 19, 2024 2.720 2.720 2.670 2.680 10,206 +0.00(+0.00%)
Apr 18, 2024 2.650 2.700 2.650 2.680 11,968 +0.06(+2.29%)
Apr 17, 2024 2.630 2.700 2.600 2.620 21,003 -0.04(-1.50%)
Apr 16, 2024 2.570 2.720 2.570 2.660 46,700 -0.08(-2.92%)
Apr 15, 2024 2.670 2.740 2.620 2.740 20,261 +0.07(+2.62%)
Apr 12, 2024 2.780 2.885 2.620 2.670 104,185 -0.13(-4.64%)
Apr 11, 2024 2.700 2.810 2.690 2.800 77,753 +0.14(+5.26%)
Apr 10, 2024 2.660 2.680 2.620 2.660 67,789 +0.00(+0.00%)
Apr 09, 2024 2.650 2.670 2.620 2.660 99,344 +0.06(+2.31%)
Apr 08, 2024 2.660 2.690 2.540 2.600 52,529 -0.04(-1.52%)
Apr 05, 2024 2.550 2.700 2.550 2.640 105,968 +0.10(+3.94%)
Apr 04, 2024 2.550 2.580 2.500 2.540 49,753 -0.01(-0.39%)
Apr 03, 2024 2.480 2.550 2.480 2.550 109,975 +0.07(+2.82%)
Apr 02, 2024 2.490 2.520 2.480 2.480 27,248 -0.03(-1.20%)
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.