TSXV - Free Realtime Quote CAD

EMX Royalty Corporation (EMX.V)

Compare
2.7000 -0.0100 (-0.37%)
As of 11:35 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 2.7000 2.7000 2.6700 2.7000 2.7000 1,300
Oct 24, 2024 2.7300 2.7400 2.6500 2.7100 2.7100 20,100
Oct 23, 2024 2.7900 2.7900 2.6600 2.6800 2.6800 37,500
Oct 22, 2024 2.7700 2.8100 2.7400 2.7800 2.7800 31,500
Oct 21, 2024 2.6900 2.7600 2.6900 2.7000 2.7000 39,100
Oct 18, 2024 2.5600 2.6700 2.5600 2.6700 2.6700 47,100
Oct 17, 2024 2.6000 2.6000 2.5600 2.5600 2.5600 16,200
Oct 16, 2024 2.5800 2.6000 2.5600 2.5600 2.5600 52,600
Oct 15, 2024 2.5900 2.6000 2.5800 2.6000 2.6000 19,100
Oct 11, 2024 2.5500 2.6300 2.5500 2.6000 2.6000 26,000
Oct 10, 2024 2.4500 2.5800 2.4500 2.5800 2.5800 63,500
Oct 9, 2024 2.4000 2.4100 2.3400 2.4000 2.4000 23,000
Oct 8, 2024 2.4200 2.4200 2.3700 2.3700 2.3700 8,000
Oct 7, 2024 2.4100 2.4400 2.4100 2.4200 2.4200 22,200
Oct 4, 2024 2.3700 2.4500 2.3600 2.4000 2.4000 18,700
Oct 3, 2024 2.4000 2.4200 2.3600 2.3700 2.3700 42,000
Oct 2, 2024 2.4000 2.4600 2.4000 2.4000 2.4000 7,000
Oct 1, 2024 2.4400 2.4400 2.4100 2.4100 2.4100 5,700
Sep 30, 2024 2.4000 2.4100 2.3800 2.4100 2.4100 9,700
Sep 27, 2024 2.5300 2.5300 2.4300 2.4300 2.4300 13,300
Sep 26, 2024 2.5200 2.5700 2.5100 2.5100 2.5100 9,600
Sep 25, 2024 2.5000 2.5200 2.5000 2.5200 2.5200 4,200
Sep 24, 2024 2.5000 2.5300 2.4700 2.5000 2.5000 18,000
Sep 23, 2024 2.4900 2.5100 2.4400 2.4400 2.4400 16,600
Sep 20, 2024 2.5300 2.5500 2.4900 2.4900 2.4900 7,100
Sep 19, 2024 2.5200 2.5200 2.4700 2.4900 2.4900 12,100
Sep 18, 2024 2.4400 2.5200 2.4200 2.4400 2.4400 11,100
Sep 17, 2024 2.4500 2.4500 2.4200 2.4400 2.4400 2,900
Sep 16, 2024 2.4500 2.4700 2.4200 2.4200 2.4200 8,200
Sep 13, 2024 2.3800 2.5400 2.3700 2.4600 2.4600 48,400
Sep 12, 2024 2.2300 2.3800 2.2300 2.3400 2.3400 30,100
Sep 11, 2024 2.2000 2.2600 2.1900 2.2300 2.2300 27,600
Sep 10, 2024 2.2000 2.2000 2.1900 2.2000 2.2000 10,600
Sep 9, 2024 2.1600 2.2000 2.1600 2.1900 2.1900 21,100
Sep 6, 2024 2.1800 2.1800 2.1700 2.1800 2.1800 18,000
Sep 5, 2024 2.1800 2.2100 2.1700 2.1700 2.1700 20,600
Sep 4, 2024 2.2000 2.2300 2.1700 2.1700 2.1700 15,300
Sep 3, 2024 2.2700 2.2700 2.1600 2.1800 2.1800 22,500
Aug 30, 2024 2.2700 2.3000 2.2600 2.2700 2.2700 6,400
Aug 29, 2024 2.3200 2.3400 2.2900 2.3000 2.3000 33,000
Aug 28, 2024 2.3300 2.3300 2.2800 2.3000 2.3000 4,400
Aug 27, 2024 2.3500 2.3500 2.3000 2.3400 2.3400 86,700
Aug 26, 2024 2.3400 2.3800 2.3300 2.3300 2.3300 13,900
Aug 23, 2024 2.3800 2.4100 2.3700 2.3800 2.3800 21,000
Aug 22, 2024 2.4400 2.4400 2.3900 2.3900 2.3900 25,300
Aug 21, 2024 2.4200 2.4300 2.4000 2.4200 2.4200 31,200
Aug 20, 2024 2.4500 2.4500 2.4200 2.4300 2.4300 12,100
Aug 19, 2024 2.3300 2.4900 2.3300 2.4500 2.4500 81,100
Aug 16, 2024 2.3100 2.3300 2.2900 2.3100 2.3100 23,600
Aug 15, 2024 2.2900 2.3200 2.2800 2.3100 2.3100 9,400
Aug 14, 2024 2.2800 2.2800 2.2600 2.2600 2.2600 11,200
Aug 13, 2024 2.3200 2.3400 2.2500 2.2500 2.2500 26,000
Aug 12, 2024 2.3300 2.3700 2.3000 2.3700 2.3700 9,700
Aug 9, 2024 2.2800 2.3400 2.2800 2.3200 2.3200 8,700
Aug 8, 2024 2.3200 2.3500 2.2100 2.3100 2.3100 27,900
Aug 7, 2024 2.3500 2.3500 2.2500 2.2500 2.2500 5,400
Aug 6, 2024 2.4000 2.4100 2.3500 2.3500 2.3500 20,100
Aug 2, 2024 2.4300 2.5100 2.4300 2.4300 2.4300 18,200
Aug 1, 2024 2.4900 2.5200 2.4800 2.4800 2.4800 7,400
Jul 31, 2024 2.5200 2.5500 2.5000 2.5000 2.5000 1,900
Jul 30, 2024 2.4900 2.4900 2.4500 2.4500 2.4500 3,500
Jul 29, 2024 2.4700 2.5000 2.4700 2.5000 2.5000 3,000
Jul 26, 2024 2.5100 2.5100 2.4700 2.4700 2.4700 7,400
Jul 25, 2024 2.5100 2.5200 2.4500 2.5100 2.5100 21,800
Jul 24, 2024 2.5400 2.5800 2.5000 2.5000 2.5000 9,200
Jul 23, 2024 2.5600 2.5600 2.5200 2.5200 2.5200 8,500
Jul 22, 2024 2.5800 2.5800 2.5200 2.5200 2.5200 14,700
Jul 19, 2024 2.5400 2.5800 2.5400 2.5800 2.5800 11,000
Jul 18, 2024 2.6400 2.6400 2.5800 2.5800 2.5800 18,000
Jul 17, 2024 2.7100 2.7100 2.6500 2.6500 2.6500 10,500
Jul 16, 2024 2.6600 2.7000 2.6600 2.7000 2.7000 7,400
Jul 15, 2024 2.6400 2.7000 2.6400 2.6500 2.6500 6,000
Jul 12, 2024 2.6300 2.6700 2.6100 2.6200 2.6200 19,700
Jul 11, 2024 2.6300 2.7000 2.6100 2.6800 2.6800 17,500
Jul 10, 2024 2.6000 2.6000 2.5300 2.5600 2.5600 8,200
Jul 9, 2024 2.5900 2.5900 2.5500 2.5500 2.5500 3,700
Jul 8, 2024 2.5500 2.5500 2.5300 2.5500 2.5500 8,400
Jul 5, 2024 2.6000 2.6000 2.5500 2.5500 2.5500 18,300
Jul 4, 2024 2.5700 2.5700 2.5500 2.5500 2.5500 3,500
Jul 3, 2024 2.5500 2.5700 2.5000 2.5000 2.5000 29,200
Jul 2, 2024 2.5200 2.5200 2.4500 2.5000 2.5000 14,000
Jun 28, 2024 2.4900 2.4900 2.4500 2.4700 2.4700 2,900
Jun 27, 2024 2.4400 2.4600 2.4400 2.4500 2.4500 21,600
Jun 26, 2024 2.4400 2.4600 2.4000 2.4400 2.4400 16,400
Jun 25, 2024 2.4500 2.4600 2.4200 2.4500 2.4500 22,200
Jun 24, 2024 2.5000 2.5100 2.4600 2.4700 2.4700 10,200
Jun 21, 2024 2.5400 2.5400 2.4700 2.4700 2.4700 10,200
Jun 20, 2024 2.5000 2.5700 2.4900 2.5700 2.5700 26,400
Jun 19, 2024 2.4300 2.4400 2.4300 2.4400 2.4400 500
Jun 18, 2024 2.4300 2.4900 2.4300 2.4700 2.4700 6,700
Jun 17, 2024 2.4400 2.4800 2.4400 2.4700 2.4700 12,500
Jun 14, 2024 2.4400 2.5000 2.4400 2.5000 2.5000 29,400
Jun 13, 2024 2.5600 2.5600 2.4800 2.4800 2.4800 11,800
Jun 12, 2024 2.5200 2.6200 2.5200 2.6200 2.6200 110,700
Jun 11, 2024 2.5300 2.5300 2.4800 2.5000 2.5000 7,100
Jun 10, 2024 2.4800 2.5200 2.4800 2.5000 2.5000 33,400
Jun 7, 2024 2.5500 2.5500 2.5200 2.5300 2.5300 12,500
Jun 6, 2024 2.5600 2.6000 2.5600 2.5900 2.5900 15,200
Jun 5, 2024 2.5800 2.5800 2.5600 2.5600 2.5600 9,100
Jun 4, 2024 2.6000 2.6100 2.5100 2.5300 2.5300 39,700
Jun 3, 2024 2.6300 2.6500 2.6100 2.6100 2.6100 10,300
May 31, 2024 2.7200 2.7200 2.6200 2.6300 2.6300 23,900
May 30, 2024 2.7200 2.7500 2.7200 2.7400 2.7400 4,900
May 29, 2024 2.7300 2.7700 2.6700 2.7000 2.7000 22,000
May 28, 2024 2.8000 2.8100 2.7700 2.7700 2.7700 63,500
May 27, 2024 2.8000 2.8000 2.7500 2.7800 2.7800 5,600
May 24, 2024 2.7500 2.7900 2.7400 2.7400 2.7400 16,600
May 23, 2024 2.7600 2.8200 2.7500 2.7500 2.7500 29,400
May 22, 2024 2.8800 2.8800 2.7600 2.7700 2.7700 58,500
May 21, 2024 2.7800 2.9200 2.7400 2.8900 2.8900 136,000
May 17, 2024 2.5900 2.7200 2.5900 2.7200 2.7200 79,200
May 16, 2024 2.5800 2.5900 2.5700 2.5900 2.5900 11,600
May 15, 2024 2.5700 2.6000 2.5300 2.5800 2.5800 33,300
May 14, 2024 2.6000 2.6100 2.5800 2.5800 2.5800 6,900
May 13, 2024 2.6400 2.6400 2.5600 2.5600 2.5600 6,500
May 10, 2024 2.6200 2.6500 2.6100 2.6500 2.6500 51,000
May 9, 2024 2.6000 2.6000 2.5800 2.5800 2.5800 6,800
May 8, 2024 2.5100 2.5800 2.5100 2.5700 2.5700 5,500
May 7, 2024 2.6000 2.6100 2.5300 2.5300 2.5300 4,800
May 6, 2024 2.5300 2.6200 2.5200 2.6100 2.6100 27,200
May 3, 2024 2.5200 2.5300 2.4900 2.5200 2.5200 14,700
May 2, 2024 2.5400 2.5400 2.4100 2.4800 2.4800 16,100
May 1, 2024 2.5600 2.5600 2.4700 2.4700 2.4700 14,300
Apr 30, 2024 2.6000 2.6200 2.5000 2.5200 2.5200 20,300
Apr 29, 2024 2.6800 2.6800 2.6200 2.6200 2.6200 20,100
Apr 26, 2024 2.6400 2.6400 2.6200 2.6200 2.6200 5,500
Apr 25, 2024 2.6100 2.6200 2.6000 2.6100 2.6100 6,700
Apr 24, 2024 2.5800 2.6200 2.5700 2.5900 2.5900 20,600
Apr 23, 2024 2.5700 2.6300 2.5700 2.5900 2.5900 20,100
Apr 22, 2024 2.6900 2.6900 2.6200 2.6200 2.6200 6,700
Apr 19, 2024 2.7200 2.7200 2.6700 2.6800 2.6800 10,200
Apr 18, 2024 2.6500 2.7000 2.6500 2.6800 2.6800 12,000
Apr 17, 2024 2.6300 2.7000 2.6000 2.6200 2.6200 21,000
Apr 16, 2024 2.5700 2.7200 2.5700 2.6600 2.6600 46,700
Apr 15, 2024 2.6700 2.7400 2.6200 2.7400 2.7400 20,300
Apr 12, 2024 2.7800 2.8900 2.6200 2.6700 2.6700 104,200
Apr 11, 2024 2.7000 2.8100 2.6900 2.8000 2.8000 77,800
Apr 10, 2024 2.6600 2.6800 2.6200 2.6600 2.6600 67,800
Apr 9, 2024 2.6500 2.6700 2.6200 2.6600 2.6600 99,300
Apr 8, 2024 2.6600 2.6900 2.5400 2.6000 2.6000 52,500
Apr 5, 2024 2.5500 2.7000 2.5500 2.6400 2.6400 106,000
Apr 4, 2024 2.5500 2.5800 2.5000 2.5400 2.5400 49,800
Apr 3, 2024 2.4800 2.5500 2.4800 2.5500 2.5500 110,000
Apr 2, 2024 2.4900 2.5200 2.4800 2.4800 2.4800 27,200
Apr 1, 2024 2.3900 2.5200 2.3900 2.5100 2.5100 34,100
Mar 28, 2024 2.3400 2.4000 2.3100 2.3400 2.3400 25,200
Mar 27, 2024 2.3700 2.3700 2.3300 2.3600 2.3600 4,800
Mar 26, 2024 2.4100 2.4400 2.3300 2.3400 2.3400 10,200
Mar 25, 2024 2.3200 2.3500 2.3100 2.3100 2.3100 14,000
Mar 22, 2024 2.3400 2.3700 2.3000 2.3200 2.3200 9,500
Mar 21, 2024 2.3700 2.4100 2.3100 2.3400 2.3400 29,800
Mar 20, 2024 2.3400 2.3900 2.3200 2.3900 2.3900 4,700
Mar 19, 2024 2.3200 2.3400 2.3000 2.3000 2.3000 10,600
Mar 18, 2024 2.3400 2.3600 2.3000 2.3100 2.3100 10,500
Mar 15, 2024 2.2500 2.3300 2.2300 2.3300 2.3300 38,000
Mar 14, 2024 2.3000 2.3000 2.2300 2.2300 2.2300 14,300
Mar 13, 2024 2.3100 2.3600 2.3000 2.3500 2.3500 28,500
Mar 12, 2024 2.4200 2.4200 2.3100 2.3100 2.3100 15,300
Mar 11, 2024 2.3500 2.4200 2.3200 2.4000 2.4000 57,900
Mar 8, 2024 2.3200 2.3600 2.3100 2.3400 2.3400 21,200
Mar 7, 2024 2.3600 2.3600 2.3100 2.3200 2.3200 16,700
Mar 6, 2024 2.2700 2.3300 2.2700 2.3200 2.3200 17,100
Mar 5, 2024 2.3400 2.3500 2.2400 2.2600 2.2600 42,300
Mar 4, 2024 2.2600 2.3800 2.2500 2.3200 2.3200 49,100
Mar 1, 2024 2.0200 2.2000 2.0200 2.1800 2.1800 97,200
Feb 29, 2024 2.0600 2.0600 2.0100 2.0200 2.0200 26,100
Feb 28, 2024 2.0400 2.0400 2.0000 2.0200 2.0200 15,000
Feb 27, 2024 2.0400 2.0400 1.9900 2.0200 2.0200 53,100
Feb 26, 2024 2.0300 2.0600 2.0100 2.0100 2.0100 16,100
Feb 23, 2024 2.0300 2.0700 2.0300 2.0700 2.0700 13,100
Feb 22, 2024 2.0100 2.0300 1.9900 2.0300 2.0300 32,600
Feb 21, 2024 2.0300 2.0400 1.9900 2.0100 2.0100 41,500
Feb 20, 2024 2.0000 2.0200 1.9900 2.0000 2.0000 32,400
Feb 16, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 12,200
Feb 15, 2024 1.9400 2.0000 1.9400 1.9700 1.9700 18,400
Feb 14, 2024 1.9500 1.9800 1.9300 1.9600 1.9600 18,800
Feb 13, 2024 2.0000 2.0000 1.9500 1.9600 1.9600 29,500
Feb 12, 2024 1.9700 2.0000 1.9600 2.0000 2.0000 24,500
Feb 9, 2024 2.0100 2.0100 1.9700 1.9700 1.9700 27,200
Feb 8, 2024 2.0700 2.0700 2.0000 2.0100 2.0100 16,900
Feb 7, 2024 2.0200 2.0900 2.0000 2.0700 2.0700 43,500
Feb 6, 2024 1.9900 1.9900 1.9400 1.9600 1.9600 29,300
Feb 5, 2024 2.0100 2.0200 1.9100 1.9600 1.9600 59,100
Feb 2, 2024 2.0100 2.0300 2.0000 2.0000 2.0000 10,600
Feb 1, 2024 1.9600 2.0400 1.9600 2.0000 2.0000 14,300
Jan 31, 2024 2.0200 2.0200 1.9600 2.0000 2.0000 46,300
Jan 30, 2024 2.0100 2.0300 1.9600 1.9600 1.9600 44,300
Jan 29, 2024 2.0500 2.0500 2.0100 2.0200 2.0200 8,100
Jan 26, 2024 2.0500 2.0500 2.0400 2.0400 2.0400 3,300
Jan 25, 2024 2.0500 2.0600 2.0300 2.0300 2.0300 11,300
Jan 24, 2024 2.0600 2.0700 2.0300 2.0300 2.0300 6,100
Jan 23, 2024 2.0200 2.0600 2.0200 2.0500 2.0500 29,600
Jan 22, 2024 2.0100 2.0200 2.0000 2.0200 2.0200 3,400
Jan 19, 2024 2.1000 2.1000 2.0000 2.0100 2.0100 7,300
Jan 18, 2024 2.0200 2.0400 2.0100 2.0100 2.0100 24,700
Jan 17, 2024 2.1200 2.1200 1.9900 2.0000 2.0000 117,700
Jan 16, 2024 2.0900 2.1200 2.0900 2.1000 2.1000 11,200
Jan 15, 2024 2.1000 2.1100 2.1000 2.1100 2.1100 4,300
Jan 12, 2024 2.1000 2.1100 2.0900 2.0900 2.0900 9,700
Jan 11, 2024 2.1100 2.1100 2.0900 2.1000 2.1000 4,500
Jan 10, 2024 2.1500 2.1500 2.0900 2.1000 2.1000 13,200
Jan 9, 2024 2.1000 2.1200 2.1000 2.1200 2.1200 7,800
Jan 8, 2024 2.1100 2.1300 2.0700 2.0700 2.0700 9,500
Jan 5, 2024 2.1100 2.1300 2.0500 2.1300 2.1300 37,300
Jan 4, 2024 2.1500 2.1500 2.1200 2.1200 2.1200 8,300
Jan 3, 2024 2.1300 2.1400 2.1000 2.1300 2.1300 9,500
Jan 2, 2024 2.1700 2.1700 2.1200 2.1300 2.1300 14,800
Dec 29, 2023 2.1400 2.1500 2.1100 2.1300 2.1300 18,600
Dec 28, 2023 2.1700 2.2000 2.1200 2.1400 2.1400 70,400
Dec 27, 2023 2.1900 2.2100 2.1400 2.1700 2.1700 30,300
Dec 22, 2023 2.1500 2.2200 2.1500 2.1900 2.1900 17,700
Dec 21, 2023 2.1800 2.1800 2.1300 2.1400 2.1400 64,000
Dec 20, 2023 2.2300 2.2300 2.1400 2.1400 2.1400 112,800
Dec 19, 2023 2.2000 2.2900 2.2000 2.2700 2.2700 22,300
Dec 18, 2023 2.2100 2.2100 2.1800 2.2100 2.2100 26,400
Dec 15, 2023 2.2200 2.2400 2.2100 2.2100 2.2100 36,600
Dec 14, 2023 2.2500 2.2600 2.2200 2.2200 2.2200 58,500
Dec 13, 2023 2.2100 2.2300 2.1800 2.2300 2.2300 42,800
Dec 12, 2023 2.2700 2.2700 2.2000 2.2000 2.2000 24,200
Dec 11, 2023 2.2700 2.3000 2.2700 2.2900 2.2900 21,700
Dec 8, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 4,200
Dec 7, 2023 2.2700 2.3200 2.2700 2.3100 2.3100 2,800
Dec 6, 2023 2.3300 2.3300 2.2800 2.2800 2.2800 11,500
Dec 5, 2023 2.4300 2.4300 2.3300 2.3300 2.3300 17,900
Dec 4, 2023 2.4700 2.4700 2.4000 2.4300 2.4300 20,500
Dec 1, 2023 2.4000 2.4800 2.4000 2.4800 2.4800 55,600
Nov 30, 2023 2.3500 2.4000 2.3300 2.4000 2.4000 39,500
Nov 29, 2023 2.4000 2.4000 2.3600 2.4000 2.4000 6,600
Nov 28, 2023 2.3900 2.4000 2.3300 2.3800 2.3800 14,900
Nov 27, 2023 2.2800 2.4100 2.2500 2.3800 2.3800 149,700
Nov 24, 2023 2.2300 2.2900 2.2300 2.2900 2.2900 4,000
Nov 23, 2023 2.2200 2.2500 2.2200 2.2500 2.2500 2,500
Nov 22, 2023 2.3000 2.3000 2.2400 2.2400 2.2400 28,000
Nov 21, 2023 2.2500 2.3000 2.2100 2.3000 2.3000 4,700
Nov 20, 2023 2.2800 2.2800 2.2000 2.2200 2.2200 18,400
Nov 17, 2023 2.3000 2.3000 2.2100 2.2400 2.2400 11,500
Nov 16, 2023 2.3000 2.3000 2.2100 2.2300 2.2300 8,000
Nov 15, 2023 2.2300 2.2600 2.2300 2.2600 2.2600 1,900
Nov 14, 2023 2.3000 2.3000 2.1900 2.2200 2.2200 22,500
Nov 13, 2023 2.2400 2.2600 2.1800 2.2100 2.2100 10,900
Nov 10, 2023 2.3200 2.3200 2.2500 2.2500 2.2500 8,500
Nov 9, 2023 2.3500 2.3500 2.2800 2.3000 2.3000 17,500
Nov 8, 2023 2.4000 2.4000 2.3200 2.3200 2.3200 3,700
Nov 7, 2023 2.3700 2.3700 2.3300 2.3500 2.3500 10,000
Nov 6, 2023 2.4200 2.4200 2.3600 2.3600 2.3600 33,200
Nov 3, 2023 2.3900 2.4100 2.3700 2.3800 2.3800 7,800
Nov 2, 2023 2.4100 2.4100 2.3900 2.3900 2.3900 900
Nov 1, 2023 2.4600 2.4600 2.4100 2.4100 2.4100 3,000
Oct 31, 2023 2.3800 2.4700 2.3700 2.4500 2.4500 5,300
Oct 30, 2023 2.4100 2.4100 2.3700 2.3700 2.3700 7,900
Oct 27, 2023 2.4100 2.4200 2.3900 2.4000 2.4000 900
Oct 26, 2023 2.3800 2.3800 2.3800 2.3800 2.3800 100
Oct 25, 2023 2.4300 2.4700 2.3600 2.3600 2.3600 8,100

Related Tickers