EMX Royalty Corporation Common Shares (Canada) (EMX)
4.1600
+0.00 (0.00%)
NYSE · Last Trade: Nov 24th, 11:31 PM EST
Historical Prices For EMX Royalty Corporation Common Shares (Canada) (EMX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/12/2025 | 4.05 | 0.00 | 4.16 | 4.16 | 0 | 4.16 |
| 11/11/2025 | 4.08 | 4.15 | 3.95 | 4.05 | 408,205 | 4.05 |
| 11/10/2025 | 4.10 | 4.15 | 3.98 | 4.05 | 555,660 | 4.05 |
| 11/07/2025 | 3.76 | 3.96 | 3.71 | 3.93 | 761,752 | 3.93 |
| 11/06/2025 | 3.93 | 3.98 | 3.74 | 3.78 | 770,003 | 3.78 |
| 11/05/2025 | 3.84 | 3.96 | 3.84 | 3.92 | 408,212 | 3.92 |
| 11/04/2025 | 3.95 | 3.98 | 3.81 | 3.82 | 652,433 | 3.82 |
| 11/03/2025 | 4.00 | 4.09 | 3.97 | 4.04 | 422,702 | 4.04 |
| 10/31/2025 | 4.13 | 4.15 | 4.01 | 4.05 | 426,323 | 4.05 |
| 10/30/2025 | 4.04 | 4.22 | 4.02 | 4.14 | 434,702 | 4.14 |
| 10/29/2025 | 4.28 | 4.28 | 4.03 | 4.04 | 715,695 | 4.04 |
| 10/28/2025 | 4.01 | 4.26 | 3.95 | 4.17 | 627,907 | 4.17 |
| 10/27/2025 | 4.28 | 4.28 | 4.03 | 4.09 | 977,286 | 4.09 |
| 10/24/2025 | 4.31 | 4.44 | 4.30 | 4.38 | 526,967 | 4.38 |
| 10/23/2025 | 4.42 | 4.47 | 4.30 | 4.31 | 413,284 | 4.31 |
| 10/22/2025 | 4.08 | 4.37 | 4.03 | 4.35 | 717,144 | 4.35 |
| 10/21/2025 | 4.36 | 4.47 | 4.17 | 4.24 | 933,529 | 4.24 |
| 10/20/2025 | 4.55 | 4.69 | 4.50 | 4.60 | 667,502 | 4.60 |
| 10/17/2025 | 4.71 | 4.73 | 4.25 | 4.52 | 1,317,727 | 4.52 |
| 10/16/2025 | 5.17 | 5.19 | 4.77 | 4.84 | 1,235,079 | 4.84 |
| 10/15/2025 | 4.89 | 5.14 | 4.88 | 5.11 | 1,336,792 | 5.11 |
| 10/14/2025 | 4.81 | 4.93 | 4.70 | 4.78 | 789,037 | 4.78 |
| 10/13/2025 | 4.95 | 5.03 | 4.83 | 4.94 | 1,028,987 | 4.94 |
| 10/10/2025 | 5.00 | 5.08 | 4.82 | 4.86 | 778,422 | 4.86 |
| 10/09/2025 | 5.30 | 5.34 | 4.89 | 5.00 | 1,090,128 | 5.00 |
| 10/08/2025 | 5.22 | 5.26 | 5.13 | 5.20 | 671,474 | 5.20 |
| 10/07/2025 | 5.38 | 5.39 | 5.10 | 5.12 | 934,196 | 5.12 |
| 10/06/2025 | 5.05 | 5.38 | 5.00 | 5.31 | 1,367,377 | 5.31 |
| 10/03/2025 | 5.07 | 5.15 | 4.87 | 4.97 | 1,580,481 | 4.97 |
| 10/02/2025 | 5.16 | 5.28 | 4.82 | 5.04 | 1,315,729 | 5.04 |
| 10/01/2025 | 5.15 | 5.28 | 5.13 | 5.17 | 1,010,904 | 5.17 |
| 9/30/2025 | 5.07 | 5.18 | 5.00 | 5.15 | 1,435,947 | 5.15 |
| 9/29/2025 | 4.93 | 5.12 | 4.91 | 5.04 | 2,210,140 | 5.04 |
| 9/26/2025 | 4.63 | 4.83 | 4.59 | 4.79 | 1,466,393 | 4.79 |
| 9/25/2025 | 4.38 | 4.59 | 4.36 | 4.59 | 765,123 | 4.59 |
| 9/24/2025 | 4.53 | 4.55 | 4.35 | 4.39 | 909,614 | 4.39 |
| 9/23/2025 | 4.48 | 4.59 | 4.43 | 4.51 | 1,187,874 | 4.51 |
| 9/22/2025 | 4.35 | 4.43 | 4.26 | 4.40 | 1,175,498 | 4.40 |
| 9/19/2025 | 4.22 | 4.33 | 4.22 | 4.30 | 647,062 | 4.30 |
| 9/18/2025 | 4.09 | 4.24 | 4.05 | 4.24 | 656,200 | 4.24 |
| 9/17/2025 | 4.01 | 4.15 | 4.01 | 4.10 | 620,604 | 4.10 |
| 9/16/2025 | 4.16 | 4.21 | 4.02 | 4.02 | 820,391 | 4.02 |
| 9/15/2025 | 4.19 | 4.25 | 4.15 | 4.20 | 668,728 | 4.20 |
| 9/12/2025 | 4.25 | 4.25 | 4.09 | 4.19 | 938,293 | 4.19 |
| 9/11/2025 | 4.06 | 4.21 | 4.02 | 4.19 | 800,169 | 4.19 |
| 9/10/2025 | 4.13 | 4.19 | 4.01 | 4.06 | 1,025,221 | 4.06 |
| 9/09/2025 | 4.31 | 4.44 | 4.02 | 4.11 | 2,226,920 | 4.11 |
| 9/08/2025 | 4.12 | 4.37 | 4.07 | 4.29 | 2,401,149 | 4.29 |
| 9/05/2025 | 3.91 | 4.12 | 3.82 | 4.07 | 2,859,541 | 4.07 |
| 9/04/2025 | 3.89 | 3.89 | 3.76 | 3.82 | 1,038,517 | 3.82 |
| 9/03/2025 | 3.91 | 3.94 | 3.85 | 3.90 | 1,005,079 | 3.90 |
| 9/02/2025 | 3.70 | 3.88 | 3.65 | 3.86 | 1,398,751 | 3.86 |
| 8/29/2025 | 3.58 | 3.66 | 3.58 | 3.65 | 780,373 | 3.65 |
| 8/28/2025 | 3.48 | 3.58 | 3.42 | 3.56 | 491,115 | 3.56 |
| 8/27/2025 | 3.38 | 3.47 | 3.38 | 3.47 | 441,497 | 3.47 |
| 8/26/2025 | 3.32 | 3.43 | 3.30 | 3.38 | 525,211 | 3.38 |
| 8/25/2025 | 3.33 | 3.38 | 3.30 | 3.33 | 486,776 | 3.33 |