Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
EMX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 1.82 | -0.03 | -1.62% | 1.86 | 1.89 | 1.82 | 333,983 |
| Sep 19 2024 | 1.85 | 0.06 | 3.35% | 1.85 | 1.8538 | 1.82 | 122,700 |
| Sep 18 2024 | 1.79 | -0.01 | -0.56% | 1.78 | 1.87 | 1.7701 | 288,933 |
| Sep 17 2024 | 1.80 | 0.01 | 0.56% | 1.79 | 1.8096 | 1.78 | 90,567 |
| Sep 16 2024 | 1.79 | -0.02 | -1.10% | 1.81 | 1.83 | 1.78 | 123,976 |
| Sep 13 2024 | 1.81 | 0.08 | 4.62% | 1.74 | 1.88 | 1.7339 | 589,902 |
| Sep 12 2024 | 1.73 | 0.09 | 5.49% | 1.65 | 1.74 | 1.65 | 316,926 |
| Sep 11 2024 | 1.64 | 0.03 | 1.86% | 1.62 | 1.67 | 1.60 | 229,564 |
| Sep 10 2024 | 1.61 | -0.01 | -0.62% | 1.62 | 1.62 | 1.60 | 98,308 |
| Sep 09 2024 | 1.62 | 0.01 | 0.62% | 1.60 | 1.63 | 1.60 | 106,317 |
| Sep 06 2024 | 1.61 | 0.00 | 0.00% | 1.60 | 1.62 | 1.59 | 262,655 |
| Sep 05 2024 | 1.61 | -0.01 | -0.62% | 1.63 | 1.6499 | 1.61 | 129,629 |
| Sep 04 2024 | 1.62 | 0.02 | 1.25% | 1.62 | 1.64 | 1.61 | 114,036 |
| Sep 03 2024 | 1.60 | -0.09 | -5.33% | 1.66 | 1.66 | 1.60 | 507,085 |
| Aug 30 2024 | 1.69 | 0.00 | -0.12% | 1.70 | 1.72 | 1.68 | 114,371 |
| Aug 29 2024 | 1.692 | -0.02 | -1.05% | 1.70 | 1.74 | 1.69 | 181,109 |
| Aug 28 2024 | 1.71 | -0.04 | -2.29% | 1.73 | 1.78 | 1.67 | 517,415 |
| Aug 27 2024 | 1.75 | 0.00 | 0.00% | 1.76 | 1.76 | 1.715 | 499,489 |
| Aug 26 2024 | 1.75 | -0.01 | -0.57% | 1.78 | 1.7806 | 1.75 | 298,583 |
| Aug 23 2024 | 1.76 | -0.01 | -0.56% | 1.78 | 1.79 | 1.75 | 208,134 |
| Aug 22 2024 | 1.77 | -0.02 | -1.12% | 1.78 | 1.79 | 1.76 | 134,221 |
| Aug 21 2024 | 1.79 | 0.01 | 0.56% | 1.78 | 1.80 | 1.78 | 149,698 |
| Aug 20 2024 | 1.78 | -0.03 | -1.66% | 1.80 | 1.8199 | 1.77 | 247,411 |
| Aug 19 2024 | 1.81 | 0.13 | 7.74% | 1.68 | 1.845 | 1.68 | 648,533 |
| Aug 16 2024 | 1.68 | -0.01 | -0.59% | 1.69 | 1.715 | 1.68 | 130,753 |
| Aug 15 2024 | 1.69 | 0.03 | 1.81% | 1.67 | 1.70 | 1.66 | 123,041 |
| Aug 14 2024 | 1.66 | 0.02 | 1.22% | 1.65 | 1.66 | 1.64 | 201,506 |
| Aug 13 2024 | 1.64 | -0.09 | -5.20% | 1.70 | 1.715 | 1.63 | 501,829 |
| Aug 12 2024 | 1.73 | 0.03 | 1.76% | 1.72 | 1.73 | 1.69 | 357,546 |
| Aug 09 2024 | 1.70 | 0.01 | 0.59% | 1.71 | 1.71 | 1.69 | 240,346 |
| Aug 08 2024 | 1.69 | 0.05 | 3.05% | 1.65 | 1.72 | 1.61 | 296,320 |
| Aug 07 2024 | 1.64 | -0.07 | -3.81% | 1.71 | 1.73 | 1.64 | 215,785 |
| Aug 06 2024 | 1.705 | 0.01 | 0.29% | 1.70 | 1.7399 | 1.70 | 135,096 |
| Aug 05 2024 | 1.70 | -0.05 | -2.86% | 1.70 | 1.71 | 1.585 | 388,445 |
| Aug 02 2024 | 1.75 | -0.05 | -2.51% | 1.79 | 1.81 | 1.75 | 526,252 |
| Aug 01 2024 | 1.795 | -0.05 | -2.71% | 1.82 | 1.84 | 1.77 | 304,609 |
| Jul 31 2024 | 1.845 | 0.07 | 3.65% | 1.79 | 1.875 | 1.79 | 126,787 |
| Jul 30 2024 | 1.78 | -0.03 | -1.66% | 1.82 | 1.82 | 1.77 | 195,083 |
| Jul 29 2024 | 1.81 | 0.02 | 1.12% | 1.80 | 1.81 | 1.78 | 230,136 |
| Jul 26 2024 | 1.79 | -0.03 | -1.65% | 1.81 | 1.84 | 1.78 | 204,893 |
| Jul 25 2024 | 1.82 | -0.01 | -0.55% | 1.80 | 1.835 | 1.775 | 313,105 |
| Jul 24 2024 | 1.83 | -0.01 | -0.27% | 1.85 | 1.88 | 1.81 | 211,348 |
| Jul 23 2024 | 1.835 | -0.01 | -0.54% | 1.84 | 1.87 | 1.825 | 133,082 |
| Jul 22 2024 | 1.845 | -0.04 | -1.86% | 1.88 | 1.8803 | 1.815 | 333,357 |
| Jul 19 2024 | 1.88 | -0.01 | -0.53% | 1.86 | 1.89 | 1.86 | 113,275 |
| Jul 18 2024 | 1.89 | -0.05 | -2.58% | 1.94 | 1.94 | 1.88 | 193,930 |
| Jul 17 2024 | 1.94 | -0.04 | -2.02% | 1.97 | 1.99 | 1.94 | 188,238 |
| Jul 16 2024 | 1.98 | 0.03 | 1.54% | 1.96 | 1.98 | 1.945 | 162,970 |
| Jul 15 2024 | 1.95 | 0.02 | 1.04% | 1.94 | 1.99 | 1.92 | 251,673 |
| Jul 12 2024 | 1.9299 | -0.04 | -2.04% | 1.95 | 1.97 | 1.92 | 191,209 |
| Jul 11 2024 | 1.97 | 0.11 | 5.91% | 1.88 | 1.99 | 1.88 | 576,063 |
| Jul 10 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.90 | 1.86 | 201,261 |
| Jul 09 2024 | 1.86 | -0.02 | -1.06% | 1.89 | 1.89 | 1.86 | 136,906 |
| Jul 08 2024 | 1.88 | -0.02 | -1.05% | 1.90 | 1.90 | 1.85 | 138,538 |
| Jul 05 2024 | 1.90 | 0.03 | 1.60% | 1.88 | 1.91 | 1.86 | 300,378 |
| Jul 03 2024 | 1.87 | 0.04 | 2.19% | 1.84 | 1.88 | 1.83 | 200,593 |
| Jul 02 2024 | 1.83 | 0.06 | 3.39% | 1.78 | 1.835 | 1.78 | 135,742 |
| Jul 01 2024 | 1.77 | -0.03 | -1.67% | 1.80 | 1.82 | 1.77 | 112,481 |
| Jun 28 2024 | 1.80 | -0.01 | -0.55% | 1.80 | 1.82 | 1.795 | 144,037 |
| Jun 27 2024 | 1.81 | 0.03 | 1.40% | 1.79 | 1.81 | 1.785 | 195,624 |
| Jun 26 2024 | 1.785 | -0.01 | -0.28% | 1.78 | 1.80 | 1.76 | 215,329 |
| Jun 25 2024 | 1.79 | -0.01 | -0.56% | 1.80 | 1.81 | 1.77 | 317,305 |
