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

Emx Royalty Group (TSV: EMX )

2.390 -0.050 (-2.05%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 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 29, 2024 2.440 2.460 2.380 2.390 16,800 -0.05(-2.05%)
Nov 28, 2024 2.400 2.440 2.390 2.440 4,932 +0.00(+0.00%)
Nov 27, 2024 2.460 2.460 2.440 2.440 8,752 +0.01(+0.41%)
Nov 26, 2024 2.410 2.450 2.410 2.430 18,773 +0.01(+0.41%)
Nov 25, 2024 2.450 2.450 2.420 2.420 5,650 -0.03(-1.22%)
Nov 22, 2024 2.470 2.490 2.450 2.450 15,321 +0.01(+0.41%)
Nov 21, 2024 2.440 2.450 2.410 2.440 12,700 +0.01(+0.41%)
Nov 20, 2024 2.410 2.450 2.410 2.430 5,921 -0.02(-0.82%)
Nov 19, 2024 2.490 2.490 2.450 2.450 2,552 -0.03(-1.21%)
Nov 18, 2024 2.520 2.550 2.470 2.480 20,855 +0.02(+0.81%)
Nov 15, 2024 2.480 2.500 2.440 2.460 30,174 +0.02(+0.82%)
Nov 14, 2024 2.400 2.440 2.380 2.440 25,402 +0.06(+2.52%)
Nov 13, 2024 2.450 2.470 2.380 2.380 14,350 -0.03(-1.24%)
Nov 12, 2024 2.400 2.420 2.380 2.410 9,350 -0.01(-0.41%)
Nov 11, 2024 2.460 2.460 2.400 2.420 29,923 -0.06(-2.42%)
Nov 08, 2024 2.510 2.570 2.480 2.480 45,700 +0.02(+0.81%)
Nov 07, 2024 2.510 2.525 2.460 2.460 25,450 -0.03(-1.20%)
Nov 06, 2024 2.450 2.570 2.450 2.490 86,850 -0.05(-1.97%)
Nov 05, 2024 2.500 2.550 2.500 2.540 14,201 +0.05(+2.01%)
Nov 04, 2024 2.550 2.560 2.480 2.490 15,941 -0.06(-2.35%)
Nov 01, 2024 2.550 2.610 2.550 2.550 29,550 +0.01(+0.39%)
Oct 31, 2024 2.550 2.550 2.470 2.540 41,162 -0.03(-1.17%)
Oct 30, 2024 2.680 2.680 2.570 2.570 41,034 -0.06(-2.28%)
Oct 29, 2024 2.650 2.650 2.630 2.630 19,842 -0.02(-0.75%)
Oct 28, 2024 2.680 2.680 2.650 2.650 8,252 -0.03(-1.12%)
Oct 25, 2024 2.700 2.700 2.650 2.680 3,300 -0.03(-1.11%)
Oct 24, 2024 2.730 2.740 2.650 2.710 20,130 +0.03(+1.12%)
Oct 23, 2024 2.790 2.790 2.660 2.680 37,477 -0.10(-3.60%)
Oct 22, 2024 2.770 2.810 2.740 2.780 31,490 +0.08(+2.96%)
Oct 21, 2024 2.690 2.760 2.690 2.700 39,111 +0.03(+1.12%)
Oct 18, 2024 2.560 2.670 2.560 2.670 47,074 +0.11(+4.30%)
Oct 17, 2024 2.600 2.600 2.560 2.560 16,155 +0.00(+0.00%)
Oct 16, 2024 2.580 2.600 2.560 2.560 52,571 -0.04(-1.54%)
Oct 15, 2024 2.590 2.600 2.580 2.600 19,089 +0.00(+0.00%)
Oct 11, 2024 2.600 0 +0.02(+0.78%)
Oct 10, 2024 2.450 2.580 2.450 2.580 63,522 +0.18(+7.50%)
Oct 09, 2024 2.400 2.410 2.340 2.400 23,001 +0.03(+1.27%)
Oct 08, 2024 2.420 2.420 2.370 2.370 8,000 -0.05(-2.07%)
Oct 07, 2024 2.410 2.440 2.410 2.420 22,181 +0.02(+0.83%)
Oct 04, 2024 2.370 2.450 2.360 2.400 18,738 +0.03(+1.27%)
Oct 03, 2024 2.400 2.420 2.360 2.370 42,000 -0.03(-1.25%)
Oct 02, 2024 2.400 2.460 2.400 2.400 7,033 -0.01(-0.41%)
Oct 01, 2024 2.440 2.440 2.410 2.410 5,700 +0.00(+0.00%)
Sep 30, 2024 2.400 2.410 2.380 2.410 9,701 -0.02(-0.82%)
Sep 27, 2024 2.530 2.530 2.430 2.430 13,300 -0.08(-3.19%)
Sep 26, 2024 2.520 2.570 2.510 2.510 9,627 -0.01(-0.40%)
Sep 25, 2024 2.500 2.520 2.495 2.520 4,168 +0.02(+0.80%)
Sep 24, 2024 2.500 2.530 2.470 2.500 18,037 +0.06(+2.67%)
Sep 23, 2024 2.490 2.510 2.435 2.435 16,605 -0.06(-2.21%)
Sep 20, 2024 2.530 2.550 2.490 2.490 7,075 +0.00(+0.00%)
Sep 19, 2024 2.520 2.520 2.470 2.490 12,100 +0.05(+2.05%)
Sep 18, 2024 2.440 2.520 2.420 2.440 11,129 +0.00(+0.00%)
Sep 17, 2024 2.450 2.450 2.420 2.440 2,869 +0.02(+0.83%)
Sep 16, 2024 2.450 2.470 2.420 2.420 8,187 -0.04(-1.63%)
Sep 13, 2024 2.380 2.540 2.370 2.460 48,365 +0.12(+5.13%)
Sep 12, 2024 2.230 2.380 2.230 2.340 30,130 +0.11(+4.93%)
Sep 11, 2024 2.200 2.260 2.190 2.230 27,577 +0.03(+1.36%)
Sep 10, 2024 2.200 2.200 2.190 2.200 10,550 +0.01(+0.46%)
Sep 09, 2024 2.160 2.200 2.160 2.190 21,139 +0.01(+0.46%)
Sep 06, 2024 2.180 2.180 2.170 2.180 18,000 +0.01(+0.23%)
Sep 05, 2024 2.180 2.210 2.175 2.175 20,614 +0.00(+0.23%)
Sep 04, 2024 2.200 2.230 2.170 2.170 15,270 -0.01(-0.46%)
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.