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

Emx Royalty Group (NY: EMX )

1.750 +0.010 (+0.57%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 1.760 1.790 1.750 1.750 140,606 +0.01(+0.57%)
Nov 21, 2024 1.750 1.760 1.730 1.740 223,794 +0.01(+0.58%)
Nov 20, 2024 1.730 1.750 1.730 1.730 101,577 -0.02(-1.14%)
Nov 19, 2024 1.770 1.770 1.750 1.750 218,841 -0.02(-1.13%)
Nov 18, 2024 1.800 1.820 1.760 1.770 467,291 +0.04(+2.31%)
Nov 15, 2024 1.750 1.780 1.730 1.730 338,722 -0.03(-1.70%)
Nov 14, 2024 1.700 1.760 1.690 1.760 151,677 +0.06(+3.53%)
Nov 13, 2024 1.770 1.770 1.690 1.700 370,426 -0.05(-2.86%)
Nov 12, 2024 1.720 1.750 1.710 1.750 313,357 +0.01(+0.57%)
Nov 11, 2024 1.770 1.775 1.710 1.740 684,937 -0.06(-3.33%)
Nov 08, 2024 1.820 1.850 1.780 1.800 402,540 -0.03(-1.64%)
Nov 07, 2024 1.830 1.839 1.810 1.830 285,016 +0.03(+1.67%)
Nov 06, 2024 1.830 1.850 1.765 1.800 600,316 -0.05(-2.70%)
Nov 05, 2024 1.820 1.850 1.810 1.850 192,421 +0.06(+3.35%)
Nov 04, 2024 1.850 1.860 1.790 1.790 207,817 -0.05(-2.72%)
Nov 01, 2024 1.830 1.880 1.830 1.840 322,679 +0.01(+0.55%)
Oct 31, 2024 1.850 1.850 1.790 1.830 251,613 -0.03(-1.61%)
Oct 30, 2024 1.870 1.900 1.850 1.860 283,866 -0.02(-1.06%)
Oct 29, 2024 1.920 1.925 1.880 1.880 208,893 -0.04(-2.08%)
Oct 28, 2024 1.930 1.940 1.900 1.920 107,214 +0.00(+0.00%)
Oct 25, 2024 1.960 1.960 1.900 1.920 258,026 -0.04(-2.04%)
Oct 24, 2024 1.960 1.980 1.915 1.960 224,896 +0.01(+0.51%)
Oct 23, 2024 2.010 2.010 1.920 1.950 250,254 -0.06(-2.99%)
Oct 22, 2024 2.000 2.040 1.970 2.010 305,935 +0.02(+1.01%)
Oct 21, 2024 1.950 2.000 1.930 1.990 382,256 +0.06(+3.11%)
Oct 18, 2024 1.870 1.950 1.860 1.930 384,085 +0.06(+3.21%)
Oct 17, 2024 1.860 1.880 1.860 1.870 147,051 +0.01(+0.54%)
Oct 16, 2024 1.890 1.900 1.860 1.860 220,081 -0.02(-1.06%)
Oct 15, 2024 1.890 1.900 1.865 1.880 136,641 -0.03(-1.57%)
Oct 14, 2024 1.870 1.920 1.860 1.910 195,064 +0.04(+2.14%)
Oct 11, 2024 1.870 1.920 1.860 1.870 371,346 -0.01(-0.53%)
Oct 10, 2024 1.790 1.880 1.770 1.880 349,196 +0.11(+6.21%)
Oct 09, 2024 1.740 1.770 1.710 1.770 210,412 +0.00(+0.00%)
Oct 08, 2024 1.790 1.790 1.720 1.770 109,154 -0.03(-1.67%)
Oct 07, 2024 1.770 1.810 1.770 1.800 264,034 +0.03(+1.69%)
Oct 04, 2024 1.770 1.810 1.740 1.770 336,521 +0.00(+0.00%)
Oct 03, 2024 1.780 1.793 1.740 1.770 342,283 -0.03(-1.67%)
Oct 02, 2024 1.760 1.840 1.756 1.800 222,555 +0.00(+0.00%)
Oct 01, 2024 1.790 1.830 1.770 1.800 122,701 +0.02(+1.12%)
Sep 30, 2024 1.800 1.800 1.750 1.780 220,020 -0.02(-1.11%)
Sep 27, 2024 1.880 1.895 1.800 1.800 433,376 -0.08(-4.26%)
Sep 26, 2024 1.890 1.910 1.860 1.880 414,989 +0.01(+0.53%)
Sep 25, 2024 1.870 1.890 1.840 1.870 122,796 -0.01(-0.53%)
Sep 24, 2024 1.840 1.890 1.830 1.880 643,199 +0.08(+4.44%)
Sep 23, 2024 1.820 1.860 1.800 1.800 167,588 -0.02(-1.10%)
Sep 20, 2024 1.860 1.890 1.820 1.820 352,222 -0.03(-1.62%)
Sep 19, 2024 1.850 1.860 1.820 1.850 135,838 +0.06(+3.35%)
Sep 18, 2024 1.780 1.870 1.770 1.790 289,492 -0.01(-0.56%)
Sep 17, 2024 1.790 1.810 1.780 1.800 90,570 +0.01(+0.56%)
Sep 16, 2024 1.810 1.830 1.780 1.790 127,161 -0.02(-1.10%)
Sep 13, 2024 1.740 1.880 1.734 1.810 598,112 +0.08(+4.62%)
Sep 12, 2024 1.650 1.740 1.640 1.730 324,120 +0.09(+5.49%)
Sep 11, 2024 1.620 1.670 1.600 1.640 229,579 +0.02(+1.23%)
Sep 10, 2024 1.620 1.620 1.600 1.620 100,219 +0.00(+0.00%)
Sep 09, 2024 1.600 1.630 1.600 1.620 106,420 +0.01(+0.62%)
Sep 06, 2024 1.600 1.620 1.590 1.610 263,384 +0.00(+0.00%)
Sep 05, 2024 1.650 1.650 1.610 1.610 132,356 -0.01(-0.62%)
Sep 04, 2024 1.620 1.640 1.610 1.620 115,415 +0.02(+1.25%)
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.