Dark

EMX
EMX ROYALTY CORP
stock CVE

Inactive

Aug 2, 2024

2.43CAD-2.016%(-0.05)18,166

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	2.4300	2.5100	2.4300	2.4300	-2.016%	18,166	0.000%
2024-08-01	2.4900	2.5200	2.4800	2.4800	-0.800%	7,390	-2.016%
2024-07-31	2.5200	2.5500	2.5000	2.5000	+2.041%	1,900	-2.800%
2024-07-30	2.4900	2.4900	2.4500	2.4500	-2.000%	3,450	-0.816%
2024-07-29	2.4700	2.5000	2.4700	2.5000	+1.215%	2,987	-2.800%
2024-07-26	2.5100	2.5100	2.4700	2.4700	-1.594%	7,367	-1.619%
2024-07-25	2.5100	2.5200	2.4500	2.5100	+0.400%	21,777	-3.187%
2024-07-24	2.5400	2.5800	2.5000	2.5000	-0.794%	9,200	-2.800%
2024-07-23	2.5600	2.5600	2.5200	2.5200	0.000%	8,532	-3.571%
2024-07-22	2.5800	2.5800	2.5200	2.5200	-2.326%	14,676	-3.571%
2024-07-19	2.5400	2.5800	2.5400	2.5800	0.000%	11,007	-5.814%
2024-07-18	2.6400	2.6400	2.5800	2.5800	-2.642%	17,968	-5.814%
2024-07-17	2.7100	2.7100	2.6500	2.6500	-1.852%	10,450	-8.302%
2024-07-16	2.6600	2.7000	2.6600	2.7000	+1.887%	7,395	-10.000%
2024-07-15	2.6400	2.7000	2.6400	2.6500	+1.145%	5,959	-8.302%
2024-07-12	2.6300	2.6700	2.6100	2.6200	-2.239%	19,713	-7.252%
2024-07-11	2.6300	2.7000	2.6100	2.6800	+4.688%	17,548	-9.328%
2024-07-10	2.6000	2.6000	2.5300	2.5600	+0.392%	8,170	-5.078%
2024-07-09	2.5900	2.5900	2.5500	2.5500	0.000%	3,659	-4.706%
2024-07-08	2.5500	2.5500	2.5300	2.5500	0.000%	8,424	-4.706%
2024-07-05	2.6000	2.6000	2.5500	2.5500	0.000%	18,285	-4.706%
2024-07-04	2.5700	2.5700	2.5500	2.5500	+2.000%	3,500	-4.706%
2024-07-03	2.5500	2.5700	2.5000	2.5000	0.000%	29,205	-2.800%
2024-07-02	2.5200	2.5200	2.4500	2.5000	+1.215%	14,006	-2.800%
2024-06-28	2.4900	2.4900	2.4500	2.4700	+0.816%	2,913	-1.619%
2024-06-27	2.4400	2.4600	2.4400	2.4500	+0.410%	21,638	-0.816%
2024-06-26	2.4400	2.4600	2.4000	2.4400	-0.408%	16,376	-0.410%
2024-06-25	2.4500	2.4600	2.4200	2.4500	-0.810%	22,233	-0.816%
2024-06-24	2.5000	2.5100	2.4600	2.4700	0.000%	10,215	-1.619%
2024-06-21	2.5400	2.5400	2.4700	2.4700	-3.891%	10,200	-1.619%
2024-06-20	2.5000	2.5700	2.4900	2.5700	+5.328%	26,442	-5.447%
2024-06-19	2.4300	2.4400	2.4300	2.4400	-1.215%	500	-0.410%
2024-06-18	2.4300	2.4900	2.4300	2.4700	0.000%	6,729	-1.619%
2024-06-17	2.4400	2.4800	2.4400	2.4700	-1.200%	12,529	-1.619%
2024-06-14	2.4400	2.5000	2.4400	2.5000	+0.806%	29,433	-2.800%
2024-06-13	2.5600	2.5600	2.4800	2.4800	-5.344%	11,808	-2.016%
2024-06-12	2.5200	2.6200	2.5200	2.6200	+4.800%	110,700	-7.252%
2024-06-11	2.5300	2.5300	2.4800	2.5000	0.000%	7,089	-2.800%
2024-06-10	2.4800	2.5200	2.4800	2.5000	-1.186%	33,377	-2.800%
2024-06-07	2.5500	2.5500	2.5200	2.5300	-2.317%	12,536	-3.953%
2024-06-06	2.5600	2.6000	2.5600	2.5900	+1.172%	15,191	-6.178%
2024-06-05	2.5800	2.5800	2.5600	2.5600	+1.186%	9,125	-5.078%
2024-06-04	2.6000	2.6100	2.5100	2.5300	-3.065%	39,683	-3.953%
2024-06-03	2.6300	2.6500	2.6100	2.6100	-0.760%	10,288	-6.897%
2024-05-31	2.7200	2.7200	2.6200	2.6300	-4.015%	23,900	-7.605%
2024-05-30	2.7200	2.7500	2.7200	2.7400	+1.481%	4,900	-11.314%
2024-05-29	2.7300	2.7700	2.6700	2.7000	-2.527%	22,026	-10.000%
2024-05-28	2.8000	2.8100	2.7700	2.7700	-0.360%	63,524	-12.274%
2024-05-27	2.8000	2.8000	2.7500	2.7800	+1.460%	5,555	-12.590%
2024-05-24	2.7500	2.7900	2.7400	2.7400	-0.364%	16,649	-11.314%
2024-05-23	2.7600	2.8200	2.7500	2.7500	-0.722%	29,371	-11.636%
2024-05-22	2.8800	2.8800	2.7600	2.7700	-4.152%	58,488	-12.274%
2024-05-21	2.7800	2.9200	2.7400	2.8900	+6.250%	136,000	-15.917%
2024-05-17	2.5900	2.7200	2.5900	2.7200	+5.019%	79,185	-10.662%
2024-05-16	2.5800	2.5900	2.5700	2.5900	+0.388%	11,616	-6.178%
2024-05-15	2.5700	2.6000	2.5300	2.5800	0.000%	33,309	-5.814%
2024-05-14	2.6000	2.6100	2.5800	2.5800	+0.781%	6,943	-5.814%
2024-05-13	2.6400	2.6400	2.5600	2.5600	-3.396%	6,535	-5.078%
2024-05-10	2.6200	2.6500	2.6100	2.6500	+2.713%	50,985	-8.302%
2024-05-09	2.6000	2.6000	2.5800	2.5800	+0.389%	6,845	-5.814%
2024-05-08	2.5100	2.5800	2.5100	2.5700	+1.581%	5,503	-5.447%
2024-05-07	2.6000	2.6100	2.5300	2.5300	-3.065%	4,849	-3.953%
2024-05-06	2.5300	2.6200	2.5200	2.6100	+5.242%	27,210	-6.897%
2024-05-02	2.5400	2.5400	2.4100	2.4800	+0.405%	16,055	-2.016%
2024-05-01	2.5600	2.5600	2.4700	2.4700	-1.984%	14,275	-1.619%
2024-04-30	2.6000	2.6200	2.5000	2.5200	-3.817%	20,326	-3.571%
2024-04-29	2.6800	2.6800	2.6200	2.6200	0.000%	20,107	-7.252%
2024-04-26	2.6400	2.6400	2.6200	2.6200	+0.383%	5,521	-7.252%
2024-04-25	2.6100	2.6200	2.6000	2.6100	+0.772%	6,700	-6.897%
2024-04-24	2.5800	2.6200	2.5700	2.5900	0.000%	20,630	-6.178%
2024-04-23	2.5700	2.6300	2.5700	2.5900	-1.145%	20,131	-6.178%
2024-04-22	2.6900	2.6900	2.6200	2.6200	-2.239%	6,678	-7.252%
2024-04-19	2.7200	2.7200	2.6700	2.6800	0.000%	10,206	-9.328%
2024-04-18	2.6500	2.7000	2.6500	2.6800	+2.290%	11,968	-9.328%
2024-04-17	2.6300	2.7000	2.6000	2.6200	-1.504%	21,003	-7.252%
2024-04-16	2.5700	2.7200	2.5700	2.6600	-2.920%	46,700	-8.647%
2024-04-15	2.6700	2.7400	2.6200	2.7400	+2.622%	20,261	-11.314%
2024-04-12	2.7800	2.8850	2.6200	2.6700	-4.643%	104,185	-8.989%
2024-04-11	2.7000	2.8100	2.6900	2.8000	+5.263%	77,753	-13.214%
2024-04-10	2.6600	2.6800	2.6200	2.6600	0.000%	67,789	-8.647%
2024-04-09	2.6500	2.6700	2.6200	2.6600	+2.308%	99,344	-8.647%
2024-04-08	2.6600	2.6900	2.5400	2.6000	-1.515%	52,529	-6.538%
2024-04-05	2.5500	2.7000	2.5500	2.6400	+3.937%	105,968	-7.955%
2024-04-04	2.5500	2.5800	2.5000	2.5400	+2.419%	49,753	-4.331%
2024-04-02	2.4900	2.5200	2.4800	2.4800	-1.195%	27,248	-2.016%
2024-04-01	2.3900	2.5200	2.3900	2.5100	+7.265%	34,081	-3.187%
2024-03-28	2.3400	2.4000	2.3100	2.3400	-0.847%	25,227	+3.846%
2024-03-27	2.3700	2.3700	2.3300	2.3600	+0.855%	4,750	+2.966%
2024-03-26	2.4100	2.4400	2.3300	2.3400	+1.299%	10,188	+3.846%
2024-03-25	2.3200	2.3500	2.3100	2.3100	-0.431%	14,000	+5.195%
2024-03-22	2.3400	2.3700	2.3000	2.3200	-0.855%	9,465	+4.741%
2024-03-21	2.3700	2.4100	2.3100	2.3400	-2.092%	29,800	+3.846%
2024-03-20	2.3400	2.3900	2.3200	2.3900	+3.913%	4,669	+1.674%
2024-03-19	2.3200	2.3400	2.3000	2.3000	-1.288%	10,640	+5.652%
2024-03-15	2.2500	2.3300	2.2300	2.3300	+4.484%	38,049	+4.292%
2024-03-14	2.3000	2.3000	2.2300	2.2300	-5.106%	14,313	+8.969%
2024-03-13	2.3100	2.3600	2.3000	2.3500	+1.732%	28,465	+3.404%
2024-03-12	2.4200	2.4200	2.3100	2.3100	-3.750%	15,289	+5.195%
2024-03-11	2.3500	2.4200	2.3200	2.4000	+3.448%	57,887	+1.250%
2024-03-06	2.2700	2.3300	2.2700	2.3200	+2.655%	17,139	+4.741%
2024-03-05	2.3400	2.3500	2.2400	2.2600	-2.586%	40,862	+7.522%
2024-03-04	2.2600	2.3800	2.2500	2.3200	+6.422%	49,086	+4.741%
2024-03-01	2.0200	2.2000	2.0200	2.1800	+7.921%	97,202	+11.468%
2024-02-29	2.0600	2.0600	2.0100	2.0200	0.000%	26,123	+20.297%
2024-02-28	2.0400	2.0400	2.0000	2.0200	0.000%	14,966	+20.297%
2024-02-27	2.0400	2.0400	1.9900	2.0200	+0.498%	53,078	+20.297%
2024-02-26	2.0300	2.0600	2.0100	2.0100	-2.899%	16,131	+20.896%
2024-02-23	2.0300	2.0700	2.0300	2.0700	+1.970%	13,114	+17.391%
2024-02-22	2.0100	2.0300	1.9900	2.0300	+0.995%	32,642	+19.704%
2024-02-21	2.0300	2.0400	1.9900	2.0100	+0.500%	41,460	+20.896%
2024-02-20	2.0000	2.0200	1.9900	2.0000	0.000%	32,416	+21.500%
2024-02-16	2.0000	2.0000	2.0000	2.0000	+1.523%	12,236	+21.500%
2024-02-15	1.9400	2.0000	1.9400	1.9700	+0.510%	18,399	+23.350%
2024-02-14	1.9500	1.9800	1.9300	1.9600	0.000%	18,834	+23.980%
2024-02-13	2.0000	2.0000	1.9500	1.9600	-2.000%	29,464	+23.980%
2024-02-12	1.9700	2.0000	1.9600	2.0000	+1.523%	24,537	+21.500%
2024-02-09	2.0100	2.0100	1.9700	1.9700	-1.990%	27,227	+23.350%
2024-02-08	2.0700	2.0700	2.0000	2.0100	-2.899%	16,875	+20.896%
2024-02-07	2.0200	2.0900	2.0000	2.0700	+5.612%	43,500	+17.391%
2024-02-06	1.9900	1.9900	1.9400	1.9600	+0.256%	29,272	+23.980%
2024-02-05	2.0100	2.0200	1.9100	1.9550	-2.250%	59,129	+24.297%
2024-02-02	2.0100	2.0300	2.0000	2.0000	0.000%	10,580	+21.500%
2024-02-01	1.9600	2.0400	1.9600	2.0000	0.000%	14,349	+21.500%
2024-01-31	2.0200	2.0200	1.9600	2.0000	+2.041%	46,335	+21.500%
2024-01-30	2.0100	2.0300	1.9600	1.9600	-2.970%	44,255	+23.980%
2024-01-29	2.0500	2.0500	2.0100	2.0200	-0.980%	8,130	+20.297%
2024-01-26	2.0500	2.0500	2.0400	2.0400	+0.493%	3,300	+19.118%
2024-01-25	2.0500	2.0600	2.0300	2.0300	0.000%	11,322	+19.704%
2024-01-24	2.0600	2.0700	2.0300	2.0300	-0.976%	6,100	+19.704%
2024-01-23	2.0200	2.0600	2.0200	2.0500	+1.485%	29,579	+18.537%
2024-01-22	2.0100	2.0200	2.0000	2.0200	+0.498%	3,360	+20.297%
2024-01-19	2.1000	2.1000	2.0000	2.0100	0.000%	7,260	+20.896%
2024-01-18	2.0200	2.0400	2.0100	2.0100	+0.500%	19,606	+20.896%
2024-01-17	2.1200	2.1200	1.9900	2.0000	-4.762%	117,693	+21.500%
2024-01-16	2.0900	2.1200	2.0900	2.1000	-0.474%	11,165	+15.714%
2024-01-15	2.1000	2.1100	2.1000	2.1100	+0.957%	4,325	+15.166%
2024-01-12	2.1000	2.1100	2.0900	2.0900	-0.476%	9,720	+16.268%
2024-01-11	2.1100	2.1100	2.0900	2.1000	0.000%	4,500	+15.714%
2024-01-10	2.1500	2.1500	2.0900	2.1000	-0.943%	13,150	+15.714%
2024-01-09	2.1000	2.1200	2.1000	2.1200	+2.415%	7,848	+14.623%
2024-01-08	2.1100	2.1300	2.0700	2.0700	-2.817%	9,543	+17.391%
2024-01-05	2.1100	2.1300	2.0500	2.1300	+0.472%	37,265	+14.085%
2024-01-04	2.1500	2.1500	2.1150	2.1200	-0.469%	8,290	+14.623%
2024-01-03	2.1300	2.1400	2.1000	2.1300	0.000%	9,521	+14.085%
2024-01-02	2.1700	2.1700	2.1200	2.1300	0.000%	14,750	+14.085%
2023-12-29	2.1400	2.1500	2.1100	2.1300	-0.467%	18,562	+14.085%
2023-12-28	2.1700	2.2000	2.1200	2.1400	-1.382%	70,388	+13.551%
2023-12-27	2.1900	2.2100	2.1400	2.1700	-0.913%	30,283	+11.982%
2023-12-22	2.1500	2.2200	2.1500	2.1900	+2.336%	17,716	+10.959%
2023-12-21	2.1800	2.1800	2.1300	2.1400	0.000%	64,032	+13.551%
2023-12-20	2.2300	2.2300	2.1400	2.1400	-5.727%	112,826	+13.551%
2023-12-19	2.2000	2.2900	2.2000	2.2700	+2.715%	22,284	+7.048%
2023-12-18	2.2100	2.2100	2.1800	2.2100	0.000%	26,400	+9.955%
2023-12-15	2.2200	2.2400	2.2100	2.2100	-0.450%	36,600	+9.955%
2023-12-14	2.2500	2.2600	2.2200	2.2200	-0.448%	58,536	+9.459%
2023-12-13	2.2100	2.2300	2.1800	2.2300	+1.364%	42,820	+8.969%
2023-12-12	2.2700	2.2700	2.2000	2.2000	-3.930%	24,160	+10.455%
2023-12-11	2.2700	2.3000	2.2700	2.2900	-0.435%	21,745	+6.114%
2023-12-08	2.3000	2.3000	2.3000	2.3000	-0.433%	4,200	+5.652%
2023-12-07	2.2700	2.3200	2.2700	2.3100	+1.316%	2,801	+5.195%
2023-12-06	2.3300	2.3300	2.2800	2.2800	-2.146%	11,455	+6.579%
2023-12-05	2.4300	2.4300	2.3300	2.3300	-4.115%	17,920	+4.292%
2023-12-04	2.4700	2.4700	2.4000	2.4300	-2.016%	20,526	0.000%
2023-12-01	2.4000	2.4800	2.4000	2.4800	+3.333%	55,631	-2.016%
2023-11-30	2.3500	2.4000	2.3300	2.4000	0.000%	39,454	+1.250%
2023-11-29	2.4000	2.4000	2.3600	2.4000	+0.840%	6,557	+1.250%
2023-11-28	2.3900	2.4000	2.3300	2.3800	0.000%	14,900	+2.101%
2023-11-27	2.2800	2.4100	2.2500	2.3800	+3.930%	149,695	+2.101%
2023-11-24	2.2300	2.2900	2.2300	2.2900	+1.778%	3,953	+6.114%
2023-11-23	2.2200	2.2500	2.2200	2.2500	+0.446%	2,541	+8.000%
2023-11-22	2.3000	2.3000	2.2400	2.2400	-2.609%	27,956	+8.482%
2023-11-21	2.2500	2.3000	2.2100	2.3000	+3.604%	4,700	+5.652%
2023-11-20	2.2800	2.2800	2.2000	2.2200	-0.893%	18,378	+9.459%
2023-11-17	2.3000	2.3000	2.2100	2.2400	+0.448%	11,505	+8.482%
2023-11-16	2.3000	2.3000	2.2100	2.2300	-1.327%	8,000	+8.969%
2023-11-15	2.2300	2.2600	2.2300	2.2600	+1.802%	1,900	+7.522%
2023-11-14	2.3000	2.3000	2.1900	2.2200	+0.452%	22,468	+9.459%
2023-11-13	2.2400	2.2600	2.1800	2.2100	-1.778%	10,883	+9.955%
2023-11-10	2.3200	2.3200	2.2500	2.2500	-2.174%	8,467	+8.000%
2023-11-09	2.3500	2.3500	2.2800	2.3000	-0.862%	17,460	+5.652%
2023-11-08	2.4000	2.4000	2.3200	2.3200	-1.277%	3,695	+4.741%
2023-11-07	2.3700	2.3700	2.3300	2.3500	-0.424%	9,999	+3.404%
2023-11-06	2.4200	2.4200	2.3600	2.3600	-0.840%	33,196	+2.966%
2023-11-03	2.3900	2.4100	2.3700	2.3800	-0.418%	7,763	+2.101%
2023-11-02	2.4100	2.4100	2.3900	2.3900	-0.830%	900	+1.674%
2023-11-01	2.4600	2.4600	2.4100	2.4100	-1.633%	2,955	+0.830%
2023-10-31	2.3800	2.4700	2.3700	2.4500	+3.376%	5,284	-0.816%
2023-10-30	2.4100	2.4100	2.3700	2.3700	-1.250%	7,927	+2.532%
2023-10-27	2.4100	2.4200	2.3900	2.4000	+0.840%	900	+1.250%
2023-10-26	2.3800	2.3800	2.3800	2.3800	+0.847%	125	+2.101%
2023-10-25	2.4300	2.4700	2.3600	2.3600	-2.075%	8,110	+2.966%
2023-10-24	2.4400	2.4500	2.4000	2.4100	-0.413%	15,515	+0.830%
2023-10-23	2.4000	2.4300	2.3600	2.4200	+0.833%	27,677	+0.413%
2023-10-20	2.3700	2.4200	2.3500	2.4000	+0.418%	23,928	+1.250%
2023-10-18	2.4100	2.4200	2.3700	2.3900	-0.417%	17,820	+1.674%
2023-10-17	2.3700	2.4000	2.3400	2.4000	+0.418%	11,601	+1.250%
2023-10-16	2.4200	2.4200	2.3800	2.3900	+1.271%	13,248	+1.674%
2023-10-13	2.4400	2.4500	2.3600	2.3600	-0.422%	13,910	+2.966%
2023-10-12	2.4500	2.4600	2.3400	2.3700	-3.659%	31,607	+2.532%
2023-10-11	2.4800	2.5000	2.4400	2.4600	-0.405%	3,680	-1.220%
2023-10-10	2.6300	2.7500	2.4700	2.4700	+1.646%	41,398	-1.619%
2023-10-06	2.3800	2.4600	2.3700	2.4300	+3.404%	11,330	0.000%
2023-10-05	2.3700	2.4000	2.3500	2.3500	-2.083%	7,490	+3.404%
2023-10-04	2.3300	2.4000	2.3300	2.4000	+0.418%	4,300	+1.250%
2023-10-03	2.4100	2.4200	2.3700	2.3900	+0.420%	15,650	+1.674%
2023-10-02	2.4200	2.4200	2.3700	2.3800	-1.653%	10,663	+2.101%
2023-09-29	2.4500	2.4800	2.4200	2.4200	-1.224%	2,181	+0.413%
2023-09-28	2.4800	2.4800	2.4500	2.4500	+3.376%	3,425	-0.816%
2023-09-27	2.4300	2.4600	2.3600	2.3700	-2.066%	14,574	+2.532%
2023-09-26	2.4600	2.4900	2.4200	2.4200	-2.811%	59,237	+0.413%
2023-09-25	2.4700	2.5000	2.4100	2.4900	+2.469%	38,410	-2.410%
2023-09-22	2.4500	2.5300	2.4300	2.4300	-0.816%	15,427	0.000%
2023-09-21	2.4500	2.4600	2.4400	2.4500	-1.210%	19,061	-0.816%
2023-09-20	2.4400	2.5100	2.4400	2.4800	-1.587%	26,516	-2.016%
2023-09-19	2.5600	2.5600	2.4700	2.5200	-2.326%	23,414	-3.571%
2023-09-18	2.6000	2.6000	2.5600	2.5800	-1.149%	7,184	-5.814%
2023-09-15	2.6100	2.6600	2.5600	2.6100	+0.385%	33,657	-6.897%
2023-09-14	2.6800	2.7000	2.6000	2.6000	-3.704%	27,244	-6.538%
2023-09-13	2.6600	2.7000	2.6600	2.7000	+1.887%	22,304	-10.000%
2023-09-12	2.6300	2.6500	2.5800	2.6500	+0.379%	48,446	-8.302%
2023-09-11	2.5900	2.6400	2.5700	2.6400	+3.529%	65,946	-7.955%
2023-09-08	2.5800	2.5800	2.5000	2.5500	+2.000%	111,311	-4.706%
2023-09-07	2.4700	2.5900	2.4600	2.5000	+2.041%	107,753	-2.800%
2023-09-06	2.5500	2.5600	2.4500	2.4500	-5.039%	16,992	-0.816%
2023-09-05	2.4200	2.5800	2.3500	2.5800	+8.403%	29,832	-5.814%
2023-09-01	2.3700	2.3800	2.3400	2.3800	+1.277%	9,600	+2.101%
2023-08-31	2.3500	2.3500	2.3000	2.3500	0.000%	7,610	+3.404%
2023-08-30	2.3000	2.3500	2.3000	2.3500	0.000%	9,120	+3.404%
2023-08-29	2.3500	2.3700	2.3500	2.3500	-0.844%	4,420	+3.404%
2023-08-28	2.3600	2.3700	2.3600	2.3700	+1.282%	2,477	+2.532%
2023-08-25	2.3500	2.3600	2.3400	2.3400	+1.299%	2,508	+3.846%
2023-08-24	2.3400	2.3400	2.3100	2.3100	-1.702%	1,320	+5.195%
2023-08-23	2.3300	2.3500	2.3100	2.3500	+3.982%	3,500	+3.404%
2023-08-22	2.3100	2.3100	2.2600	2.2600	-2.165%	5,860	+7.522%
2023-08-21	2.2800	2.3100	2.2500	2.3100	+0.435%	10,277	+5.195%
2023-08-18	2.3400	2.3400	2.2900	2.3000	-2.128%	6,571	+5.652%
2023-08-17	2.4000	2.4000	2.3300	2.3500	+0.427%	3,192	+3.404%
2023-08-16	2.4000	2.4200	2.3400	2.3400	-3.306%	550	+3.846%
2023-08-15	2.3400	2.4200	2.3400	2.4200	+2.979%	5,022	+0.413%
2023-08-14	2.3800	2.3800	2.3400	2.3500	-1.674%	10,108	+3.404%
2023-08-11	2.4300	2.4300	2.3900	2.3900	-1.240%	3,817	+1.674%
2023-08-10	2.4200	2.4500	2.4200	2.4200	-1.224%	4,142	+0.413%
2023-08-09	2.4400	2.4600	2.4400	2.4500	+1.240%	1,500	-0.816%
2023-08-08	2.5000	2.5100	2.4200	2.4200	-1.626%	24,993	+0.413%
2023-08-04	2.4600	2.4600	2.4600	2.4600	+0.408%	500	-1.220%
2023-08-03	2.5100	2.5100	2.4200	2.4500	-0.810%	4,227	-0.816%
2023-08-02	2.5500	2.5500	2.4700	2.4700	-1.984%	4,828	-1.619%
2023-08-01	2.5200	2.5500	2.4900	2.5200	+2.024%	5,574	-3.571%
2023-07-31	2.4500	2.4700	2.4200	2.4700	+1.646%	6,408	-1.619%
2023-07-28	2.4000	2.4300	2.4000	2.4300	0.000%	1,450	0.000%
2023-07-27	2.4400	2.4700	2.4300	2.4300	-0.410%	1,872	0.000%
2023-07-26	2.4400	2.4400	2.4400	2.4400	+0.412%	100	-0.410%
2023-07-25	2.4300	2.4300	2.4300	2.4300	-1.619%	215	0.000%
2023-07-24	2.4500	2.4700	2.4100	2.4700	0.000%	12,826	-1.619%
2023-07-21	2.4700	2.4700	2.4700	2.4700	+0.407%	2,000	-1.619%
2023-07-20	2.4700	2.4700	2.4500	2.4600	-2.381%	2,342	-1.220%
2023-07-19	2.5600	2.5600	2.5200	2.5200	+2.024%	2,790	-3.571%
2023-07-18	2.5200	2.5700	2.4700	2.4700	-0.803%	7,500	-1.619%
2023-07-17	2.6000	2.6000	2.4900	2.4900	-4.231%	31,996	-2.410%
2023-07-14	2.5700	2.6000	2.5500	2.6000	+2.767%	25,603	-6.538%
2023-07-13	2.5100	2.5900	2.5100	2.5300	+1.200%	7,385	-3.953%
2023-07-12	2.5000	2.5300	2.5000	2.5000	+2.041%	2,283	-2.800%
2023-07-11	2.4700	2.4900	2.4500	2.4500	+0.410%	1,009	-0.816%
2023-07-10	2.4800	2.4800	2.4200	2.4400	-1.613%	2,701	-0.410%
2023-07-07	2.4800	2.4800	2.4800	2.4800	+0.405%	600	-2.016%
2023-07-06	2.5000	2.5000	2.4500	2.4700	-2.372%	7,160	-1.619%
2023-07-05	2.5300	2.5300	2.5300	2.5300	0.000%	143	-3.953%
2023-07-04	2.5100	2.5300	2.5100	2.5300	0.000%	1,300	-3.953%
2023-06-30	2.5000	2.5300	2.4900	2.5300	0.000%	13,850	-3.953%
2023-06-29	2.3800	2.5300	2.3800	2.5300	+6.751%	16,420	-3.953%
2023-06-28	2.3300	2.3900	2.3300	2.3700	0.000%	14,350	+2.532%
2023-06-27	2.3500	2.3900	2.3400	2.3700	+0.851%	9,031	+2.532%
2023-06-26	2.3200	2.3600	2.3100	2.3500	+1.293%	63,071	+3.404%
2023-06-23	2.3100	2.3500	2.3000	2.3200	+1.310%	8,441	+4.741%
2023-06-22	2.3000	2.3000	2.2900	2.2900	0.000%	2,156	+6.114%
2023-06-21	2.3600	2.3600	2.2900	2.2900	-1.717%	11,635	+6.114%
2023-06-20	2.3800	2.3900	2.3300	2.3300	-0.851%	7,900	+4.292%
2023-06-19	2.3500	2.3500	2.3500	2.3500	+0.858%	7,700	+3.404%
2023-06-16	2.3600	2.3700	2.3300	2.3300	-1.688%	9,483	+4.292%
2023-06-15	2.4300	2.4300	2.3700	2.3700	-1.660%	9,396	+2.532%
2023-06-14	2.4400	2.4400	2.4100	2.4100	+0.837%	410	+0.830%
2023-06-13	2.4400	2.4500	2.3900	2.3900	-2.449%	21,929	+1.674%
2023-06-12	2.4200	2.4500	2.4200	2.4500	+0.823%	41,037	-0.816%
2023-06-09	2.4500	2.4500	2.4300	2.4300	-1.220%	2,520	0.000%
2023-06-08	2.4300	2.4600	2.4300	2.4600	+0.408%	8,340	-1.220%
2023-06-07	2.4700	2.4700	2.4400	2.4500	-0.407%	22,970	-0.816%
2023-06-06	2.4700	2.4800	2.4600	2.4600	+0.408%	6,834	-1.220%
2023-06-05	2.3600	2.5000	2.3600	2.4500	-1.210%	21,739	-0.816%
2023-06-02	2.5000	2.5000	2.4500	2.4800	+0.813%	7,600	-2.016%
2023-06-01	2.5200	2.5500	2.4600	2.4600	-2.381%	4,400	-1.220%
2023-05-31	2.4600	2.5500	2.4600	2.5200	+2.024%	4,160	-3.571%
2023-05-30	2.4800	2.5000	2.4700	2.4700	0.000%	1,946	-1.619%
2023-05-29	2.5000	2.5000	2.4700	2.4700	-0.403%	825	-1.619%
2023-05-26	2.5200	2.5800	2.4800	2.4800	+0.813%	2,000	-2.016%
2023-05-25	2.5200	2.5400	2.4500	2.4600	-2.381%	21,538	-1.220%
2023-05-24	2.5300	2.5300	2.4900	2.5200	-0.787%	5,250	-3.571%
2023-05-23	2.5700	2.5900	2.5400	2.5400	-1.167%	4,133	-4.331%
2023-05-19	2.5400	2.5800	2.5400	2.5700	+1.181%	2,366	-5.447%
2023-05-18	2.6000	2.6000	2.5400	2.5400	-2.308%	8,133	-4.331%
2023-05-17	2.6100	2.6500	2.6000	2.6000	-1.887%	4,927	-6.538%
2023-05-16	2.7100	2.7600	2.6500	2.6500	-5.357%	8,890	-8.302%
2023-05-15	2.7500	2.8000	2.7500	2.8000	+1.818%	10,787	-13.214%
2023-05-12	2.6500	2.7800	2.6500	2.7500	+2.996%	3,231	-11.636%
2023-05-11	2.7200	2.7200	2.6500	2.6700	-0.743%	9,100	-8.989%
2023-05-10	2.7800	2.7800	2.6900	2.6900	-0.738%	11,025	-9.665%
2023-05-09	2.6600	2.7100	2.6500	2.7100	+0.370%	5,698	-10.332%
2023-05-08	2.7600	2.7600	2.7000	2.7000	-2.878%	8,825	-10.000%
2023-05-05	2.7000	2.7800	2.6400	2.7800	+0.725%	37,773	-12.590%
2023-05-04	2.7700	2.7700	2.7600	2.7600	+1.471%	272	-11.957%
2023-05-03	2.7100	2.7200	2.6600	2.7200	+0.369%	3,814	-10.662%
2023-05-02	2.7000	2.7100	2.6600	2.7100	+3.042%	6,634	-10.332%
2023-05-01	2.6200	2.6600	2.6200	2.6300	+0.766%	1,280	-7.605%
2023-04-28	2.8700	2.8800	2.5200	2.6100	-7.447%	40,339	-6.897%
2023-04-27	2.8500	2.8500	2.7600	2.8200	-3.425%	5,732	-13.830%
2023-04-26	2.8400	2.9200	2.7900	2.9200	+2.817%	12,323	-16.781%
2023-04-25	2.8000	2.8400	2.8000	2.8400	+3.273%	2,031	-14.437%
2023-04-24	2.7100	2.7900	2.6900	2.7500	+1.852%	12,361	-11.636%
2023-04-21	2.7200	2.7200	2.6800	2.7000	+0.372%	1,100	-10.000%
2023-04-20	2.6900	2.7100	2.6900	2.6900	+0.749%	1,574	-9.665%
2023-04-19	2.7100	2.7100	2.6700	2.6700	-1.476%	9,360	-8.989%
2023-04-18	2.7500	2.7700	2.7000	2.7100	-0.733%	10,654	-10.332%
2023-04-17	2.8500	2.8500	2.7300	2.7300	-4.211%	6,740	-10.989%
2023-04-14	2.8400	2.8700	2.8400	2.8500	0.000%	8,375	-14.737%
2023-04-13	2.7600	2.9000	2.7600	2.8500	+0.352%	42,066	-14.737%
2023-04-12	2.8600	2.8600	2.8300	2.8400	-0.699%	5,550	-14.437%
2023-04-11	2.9200	2.9700	2.8600	2.8600	-1.379%	11,627	-15.035%
2023-04-10	2.8700	2.9200	2.8400	2.9000	-0.344%	10,025	-16.207%
2023-04-06	2.8600	2.9200	2.8300	2.9100	+1.748%	10,286	-16.495%
2023-04-05	2.8800	2.8900	2.8400	2.8600	-1.038%	10,992	-15.035%
2023-04-04	2.7700	2.9100	2.7400	2.8900	+5.861%	28,032	-15.917%
2023-04-03	2.6800	2.8500	2.6800	2.7300	+3.802%	21,825	-10.989%
2023-03-31	2.6900	2.7000	2.6300	2.6300	-1.498%	14,974	-7.605%
2023-03-30	2.6100	2.6800	2.6000	2.6700	+3.089%	7,768	-8.989%
2023-03-29	2.6700	2.6700	2.5800	2.5900	-2.996%	30,534	-6.178%
2023-03-28	2.7400	2.7400	2.6500	2.6700	0.000%	7,540	-8.989%
2023-03-27	2.7000	2.7100	2.6600	2.6700	-0.743%	8,414	-8.989%
2023-03-24	2.6900	2.7100	2.6700	2.6900	+0.373%	3,600	-9.665%
2023-03-23	2.6500	2.6800	2.6500	2.6800	+2.290%	1,900	-9.328%
2023-03-22	2.6200	2.6200	2.6200	2.6200	+0.383%	1,330	-7.252%
2023-03-21	2.6800	2.6800	2.6000	2.6100	-0.760%	5,692	-6.897%
2023-03-20	2.7100	2.7100	2.6300	2.6300	-1.128%	8,744	-7.605%
2023-03-17	2.6400	2.7000	2.6000	2.6600	+1.916%	8,881	-8.647%
2023-03-16	2.6400	2.6400	2.6100	2.6100	-0.760%	1,200	-6.897%
2023-03-15	2.7000	2.7000	2.6000	2.6300	-2.952%	12,834	-7.605%
2023-03-14	2.7500	2.7700	2.7100	2.7100	-0.733%	5,291	-10.332%
2023-03-13	2.7700	2.8000	2.7300	2.7300	0.000%	10,806	-10.989%
2023-03-10	2.7400	2.7700	2.7100	2.7300	+1.111%	16,572	-10.989%
2023-03-09	2.7500	2.7500	2.7000	2.7000	+0.372%	4,901	-10.000%
2023-03-08	2.7200	2.7200	2.6800	2.6900	+0.373%	4,181	-9.665%
2023-03-07	2.7400	2.7400	2.6700	2.6800	-2.190%	8,950	-9.328%
2023-03-06	2.7000	2.7400	2.7000	2.7400	-0.364%	8,543	-11.314%
2023-03-03	2.7000	2.7700	2.7000	2.7500	+4.962%	11,106	-11.636%
2023-03-02	2.6700	2.6700	2.6000	2.6200	-1.504%	7,027	-7.252%
2023-03-01	2.6500	2.6900	2.6400	2.6600	-0.375%	6,776	-8.647%
2023-02-28	2.5500	2.6700	2.5400	2.6700	+4.706%	8,264	-8.989%
2023-02-27	2.5400	2.6100	2.5400	2.5500	+1.190%	3,407	-4.706%
2023-02-24	2.5500	2.5500	2.4800	2.5200	-1.176%	11,700	-3.571%
2023-02-23	2.5900	2.5900	2.5500	2.5500	-1.923%	21,671	-4.706%
2023-02-22	2.6400	2.6400	2.5800	2.6000	-3.704%	22,970	-6.538%
2023-02-21	2.6500	2.7000	2.6500	2.7000	+1.504%	7,536	-10.000%
2023-02-17	2.6500	2.6800	2.6200	2.6600	-0.375%	7,068	-8.647%
2023-02-16	2.6600	2.6700	2.6300	2.6700	+2.692%	7,638	-8.989%
2023-02-15	2.6300	2.6700	2.6000	2.6000	-2.622%	9,306	-6.538%
2023-02-14	2.6800	2.6800	2.6600	2.6700	+1.908%	1,200	-8.989%
2023-02-13	2.6800	2.6800	2.6100	2.6200	-1.132%	3,520	-7.252%
2023-02-10	2.6500	2.6700	2.6200	2.6500	+1.923%	3,106	-8.302%
2023-02-09	2.7800	2.7800	2.6000	2.6000	-4.412%	11,992	-6.538%
2023-02-08	2.6300	2.7200	2.5800	2.7200	+3.422%	14,000	-10.662%
2023-02-07	2.6100	2.6300	2.6000	2.6300	+1.154%	4,988	-7.605%
2023-02-06	2.6000	2.6300	2.5800	2.6000	-1.141%	24,122	-6.538%

.dark-mode .g9Sqv4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g9Sqv4{ color: #333333; background-color: white; border: 2px solid #333333; }EMXEMX ROYALTY CORPstock CVE

EMX
EMX ROYALTY CORP
stock CVE