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

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

4.970 -0.070 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 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 (%)
Oct 02, 2025 5.160 5.280 4.820 5.040 1,315,729 -0.13(-2.51%)
Oct 01, 2025 5.150 5.275 5.125 5.170 1,010,904 +0.02(+0.39%)
Sep 30, 2025 5.070 5.180 5.000 5.150 1,435,947 +0.11(+2.18%)
Sep 29, 2025 4.930 5.120 4.910 5.040 2,210,140 +0.25(+5.22%)
Sep 26, 2025 4.630 4.830 4.590 4.790 1,466,393 +0.20(+4.36%)
Sep 25, 2025 4.380 4.590 4.360 4.590 765,123 +0.20(+4.56%)
Sep 24, 2025 4.530 4.546 4.350 4.390 909,614 -0.12(-2.66%)
Sep 23, 2025 4.480 4.590 4.430 4.510 1,187,874 +0.11(+2.50%)
Sep 22, 2025 4.350 4.430 4.261 4.400 1,175,498 +0.10(+2.33%)
Sep 19, 2025 4.220 4.330 4.220 4.300 647,062 +0.06(+1.42%)
Sep 18, 2025 4.090 4.240 4.050 4.240 656,200 +0.14(+3.41%)
Sep 17, 2025 4.010 4.150 4.010 4.100 620,604 +0.08(+1.99%)
Sep 16, 2025 4.160 4.215 4.020 4.020 820,391 -0.18(-4.29%)
Sep 15, 2025 4.190 4.250 4.150 4.200 668,728 +0.01(+0.24%)
Sep 12, 2025 4.250 4.250 4.090 4.190 938,293 +0.00(+0.00%)
Sep 11, 2025 4.060 4.210 4.020 4.190 800,169 +0.13(+3.20%)
Sep 10, 2025 4.130 4.190 4.010 4.060 1,025,221 -0.05(-1.22%)
Sep 09, 2025 4.310 4.440 4.020 4.110 2,226,920 -0.18(-4.20%)
Sep 08, 2025 4.120 4.370 4.070 4.290 2,401,149 +0.22(+5.41%)
Sep 05, 2025 3.910 4.120 3.820 4.070 2,859,541 +0.25(+6.54%)
Sep 04, 2025 3.890 3.890 3.760 3.820 1,038,517 -0.08(-2.05%)
Sep 03, 2025 3.910 3.945 3.850 3.900 1,005,079 +0.04(+1.04%)
Sep 02, 2025 3.700 3.875 3.650 3.860 1,398,751 +0.21(+5.75%)
Aug 29, 2025 3.580 3.660 3.580 3.650 780,373 +0.09(+2.53%)
Aug 28, 2025 3.480 3.580 3.420 3.560 491,115 +0.09(+2.59%)
Aug 27, 2025 3.380 3.470 3.380 3.470 441,497 +0.09(+2.66%)
Aug 26, 2025 3.320 3.430 3.304 3.380 525,211 +0.05(+1.50%)
Aug 25, 2025 3.330 3.380 3.300 3.330 486,776 +0.00(+0.00%)
Aug 22, 2025 3.130 3.330 3.070 3.330 701,246 +0.22(+7.07%)
Aug 21, 2025 3.160 3.160 3.040 3.110 682,220 -0.05(-1.58%)
Aug 20, 2025 3.170 3.245 3.160 3.160 529,791 -0.01(-0.32%)
Aug 19, 2025 3.350 3.370 3.170 3.170 386,429 -0.17(-5.09%)
Aug 18, 2025 3.340 3.340 3.270 3.340 226,521 +0.02(+0.60%)
Aug 15, 2025 3.330 3.340 3.300 3.320 247,667 -0.02(-0.60%)
Aug 14, 2025 3.310 3.340 3.270 3.340 419,676 +0.03(+0.91%)
Aug 13, 2025 3.190 3.390 3.180 3.310 830,274 +0.17(+5.41%)
Aug 12, 2025 3.090 3.150 3.050 3.140 187,448 +0.07(+2.28%)
Aug 11, 2025 3.060 3.135 3.035 3.070 352,530 -0.01(-0.32%)
Aug 08, 2025 3.030 3.150 3.010 3.080 571,370 +0.06(+1.99%)
Aug 07, 2025 3.080 3.110 3.020 3.020 291,745 -0.03(-0.98%)
Aug 06, 2025 3.070 3.103 3.050 3.050 228,234 -0.03(-0.97%)
Aug 05, 2025 3.000 3.110 2.950 3.080 355,933 +0.08(+2.67%)
Aug 04, 2025 2.950 3.040 2.920 3.000 219,630 +0.08(+2.74%)
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.