Advertisement
U.S. Markets close in 1 hr 26 mins

EMX Royalty Corporation (EMX.V)

TSXV - TSXV Real Time Price. Currency in CAD
2.7000-0.0100 (-0.37%)
As of 02:24PM EDT. Market open.
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20242.70002.70002.65002.70002.70003,200
Oct 24, 20242.73002.74002.65002.71002.710020,100
Oct 23, 20242.79002.79002.66002.68002.680037,500
Oct 22, 20242.77002.81002.74002.78002.780031,500
Oct 21, 20242.69002.76002.69002.70002.700039,100
Oct 18, 20242.56002.67002.56002.67002.670047,100
Oct 17, 20242.60002.60002.56002.56002.560016,200
Oct 16, 20242.58002.60002.56002.56002.560052,600
Oct 15, 20242.59002.60002.58002.60002.600019,100
Oct 11, 20242.55002.63002.55002.60002.600026,000
Oct 10, 20242.45002.58002.45002.58002.580063,500
Oct 09, 20242.40002.41002.34002.40002.400023,000
Oct 08, 20242.42002.42002.37002.37002.37008,000
Oct 07, 20242.41002.44002.41002.42002.420022,200
Oct 04, 20242.37002.45002.36002.40002.400018,700
Oct 03, 20242.40002.42002.36002.37002.370042,000
Oct 02, 20242.40002.46002.40002.40002.40007,000
Oct 01, 20242.44002.44002.41002.41002.41005,700
Sep 30, 20242.40002.41002.38002.41002.41009,700
Sep 27, 20242.53002.53002.43002.43002.430013,300
Sep 26, 20242.52002.57002.51002.51002.51009,600
Sep 25, 20242.50002.52002.50002.52002.52004,200
Sep 24, 20242.50002.53002.47002.50002.500018,000
Sep 23, 20242.49002.51002.44002.44002.440016,600
Sep 20, 20242.53002.55002.49002.49002.49007,100
Sep 19, 20242.52002.52002.47002.49002.490012,100
Sep 18, 20242.44002.52002.42002.44002.440011,100
Sep 17, 20242.45002.45002.42002.44002.44002,900
Sep 16, 20242.45002.47002.42002.42002.42008,200
Sep 13, 20242.38002.54002.37002.46002.460048,400
Sep 12, 20242.23002.38002.23002.34002.340030,100
Sep 11, 20242.20002.26002.19002.23002.230027,600
Sep 10, 20242.20002.20002.19002.20002.200010,600
Sep 09, 20242.16002.20002.16002.19002.190021,100
Sep 06, 20242.18002.18002.17002.18002.180018,000
Sep 05, 20242.18002.21002.17002.17002.170020,600
Sep 04, 20242.20002.23002.17002.17002.170015,300
Sep 03, 20242.27002.27002.16002.18002.180022,500
Aug 30, 20242.27002.30002.26002.27002.27006,400
Aug 29, 20242.32002.34002.29002.30002.300033,000
Aug 28, 20242.33002.33002.28002.30002.30004,400
Aug 27, 20242.35002.35002.30002.34002.340086,700
Aug 26, 20242.34002.38002.33002.33002.330013,900
Aug 23, 20242.38002.41002.37002.38002.380021,000
Aug 22, 20242.44002.44002.39002.39002.390025,300
Aug 21, 20242.42002.43002.40002.42002.420031,200
Aug 20, 20242.45002.45002.42002.43002.430012,100
Aug 19, 20242.33002.49002.33002.45002.450081,100
Aug 16, 20242.31002.33002.29002.31002.310023,600
Aug 15, 20242.29002.32002.28002.31002.31009,400
Aug 14, 20242.28002.28002.26002.26002.260011,200
Aug 13, 20242.32002.34002.25002.25002.250026,000
Aug 12, 20242.33002.37002.30002.37002.37009,700
Aug 09, 20242.28002.34002.28002.32002.32008,700
Aug 08, 20242.32002.35002.21002.31002.310027,900
Aug 07, 20242.35002.35002.25002.25002.25005,400
Aug 06, 20242.40002.41002.35002.35002.350020,100
Aug 02, 20242.43002.51002.43002.43002.430018,200
Aug 01, 20242.49002.52002.48002.48002.48007,400
Jul 31, 20242.52002.55002.50002.50002.50001,900
Jul 30, 20242.49002.49002.45002.45002.45003,500
Jul 29, 20242.47002.50002.47002.50002.50003,000
Jul 26, 20242.51002.51002.47002.47002.47007,400
Jul 25, 20242.51002.52002.45002.51002.510021,800
Jul 24, 20242.54002.58002.50002.50002.50009,200
Jul 23, 20242.56002.56002.52002.52002.52008,500
Jul 22, 20242.58002.58002.52002.52002.520014,700
Jul 19, 20242.54002.58002.54002.58002.580011,000
Jul 18, 20242.64002.64002.58002.58002.580018,000
Jul 17, 20242.71002.71002.65002.65002.650010,500
Jul 16, 20242.66002.70002.66002.70002.70007,400
Jul 15, 20242.64002.70002.64002.65002.65006,000
Jul 12, 20242.63002.67002.61002.62002.620019,700
Jul 11, 20242.63002.70002.61002.68002.680017,500
Jul 10, 20242.60002.60002.53002.56002.56008,200
Jul 09, 20242.59002.59002.55002.55002.55003,700
Jul 08, 20242.55002.55002.53002.55002.55008,400
Jul 05, 20242.60002.60002.55002.55002.550018,300
Jul 04, 20242.57002.57002.55002.55002.55003,500
Jul 03, 20242.55002.57002.50002.50002.500029,200
Jul 02, 20242.52002.52002.45002.50002.500014,000
Jun 28, 20242.49002.49002.45002.47002.47002,900
Jun 27, 20242.44002.46002.44002.45002.450021,600
Jun 26, 20242.44002.46002.40002.44002.440016,400
Jun 25, 20242.45002.46002.42002.45002.450022,200
Jun 24, 20242.50002.51002.46002.47002.470010,200
Jun 21, 20242.54002.54002.47002.47002.470010,200
Jun 20, 20242.50002.57002.49002.57002.570026,400
Jun 19, 20242.43002.44002.43002.44002.4400500
Jun 18, 20242.43002.49002.43002.47002.47006,700
Jun 17, 20242.44002.48002.44002.47002.470012,500
Jun 14, 20242.44002.50002.44002.50002.500029,400
Jun 13, 20242.56002.56002.48002.48002.480011,800
Jun 12, 20242.52002.62002.52002.62002.6200110,700
Jun 11, 20242.53002.53002.48002.50002.50007,100
Jun 10, 20242.48002.52002.48002.50002.500033,400
Jun 07, 20242.55002.55002.52002.53002.530012,500
Jun 06, 20242.56002.60002.56002.59002.590015,200
Jun 05, 20242.58002.58002.56002.56002.56009,100
Jun 04, 20242.60002.61002.51002.53002.530039,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...