EMX Royalty Corp (6E9)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -4 | 1.75 | 1.75 | 1.68 | 2454 | 1.69328714 | DE |
| 4 | -0.145 | -7.94520547945 | 1.825 | 1.825 | 1.64 | 4537 | 1.70166185 | DE |
| 12 | -0.095 | -5.35211267606 | 1.775 | 2.1 | 1.64 | 5427 | 1.79029893 | DE |
| 26 | 0.185 | 12.3745819398 | 1.495 | 2.1 | 1.32 | 5769 | 1.61617725 | DE |
| 52 | 0.085 | 5.32915360502 | 1.595 | 2.1 | 1.32 | 5490 | 1.62275964 | DE |
| 156 | 0.085 | 5.32915360502 | 1.595 | 2.1 | 1.32 | 5490 | 1.62275964 | DE |
| 260 | 0.085 | 5.32915360502 | 1.595 | 2.1 | 1.32 | 5490 | 1.62275964 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 1.685 | 0.01 | 0.30 | 1.71 | 1.71 | 1.685 | 778 |
| 1719433620 | 1.68 | -0.01 | -0.59 | 1.68 | 1.68 | 1.68 | 5000 |
| 1719347160 | 1.69 | -0.03 | -1.46 | 1.69 | 1.69 | 1.69 | 590 |
| 1719260820 | 1.715 | 0 | 0.00 | 1.715 | 1.715 | 1.715 | 0 |
| 1719001620 | 1.715 | -0.03 | -1.44 | 1.75 | 1.75 | 1.715 | 3446 |
| 1718915160 | 1.74 | 0.09 | 5.45 | 1.735 | 1.74 | 1.735 | 6000 |
| 1718828820 | 1.65 | -0.06 | -3.23 | 1.695 | 1.7 | 1.65 | 7100 |
| 1718742360 | 1.705 | 0.05 | 2.71 | 1.68 | 1.705 | 1.68 | 1814 |
| 1718656020 | 1.66 | -0.03 | -1.48 | 1.66 | 1.675 | 1.6399999 | 11650 |
| 1718396820 | 1.685 | -0.03 | -1.46 | 1.685 | 1.685 | 1.685 | 1000 |
| 1718310420 | 1.71 | -0.04 | -2.29 | 1.71 | 1.715 | 1.68 | 6050 |
| 1718224020 | 1.75 | 0.06 | 3.55 | 1.75 | 1.75 | 1.75 | 6900 |
| 1718137620 | 1.69 | -0.02 | -1.17 | 1.68 | 1.69 | 1.675 | 12000 |
| 1718051220 | 1.71 | -0.01 | -0.58 | 1.705 | 1.74 | 1.68 | 2635 |
| 1717792020 | 1.72 | 0 | 0.29 | 1.71 | 1.72 | 1.71 | 280 |
| 1717705620 | 1.715 | 0 | 0.00 | 1.715 | 1.715 | 1.715 | 0 |
| 1717619220 | 1.715 | 0 | 0.00 | 1.74 | 1.745 | 1.715 | 2430 |
| 1717532820 | 1.715 | -0.06 | -3.38 | 1.76 | 1.76 | 1.715 | 10476 |
| 1717446420 | 1.775 | -0.03 | -1.39 | 1.765 | 1.775 | 1.76 | 3000 |
| 1717187220 | 1.8 | -0.12 | -6.01 | 1.825 | 1.825 | 1.8 | 525 |
| 1717100820 | 1.915 | 0.04 | 2.13 | 1.895 | 1.915 | 1.895 | 2895 |
| 1717014420 | 1.875 | -0.02 | -0.79 | 1.845 | 1.875 | 1.845 | 1400 |
| 1716928020 | 1.89 | 0 | 0.27 | 1.86 | 1.89 | 1.86 | 4000 |
| 1716841560 | 1.885 | 0.02 | 1.07 | 1.885 | 1.885 | 1.885 | 52 |
| 1716582420 | 1.865 | 0 | 0.00 | 1.87 | 1.885 | 1.865 | 2100 |
| 1716496020 | 1.865 | -0.04 | -1.84 | 1.875 | 1.875 | 1.805 | 6970 |
| 1716409620 | 1.9 | -0.05 | -2.56 | 1.94 | 1.945 | 1.875 | 4340 |
| 1716323160 | 1.95 | 0.05 | 2.63 | 1.945 | 1.955 | 1.89 | 16438 |
| 1716236760 | 1.9 | 0.09 | 4.97 | 1.885 | 1.905 | 1.88 | 5411 |
| 1715977620 | 1.81 | 0.08 | 4.32 | 1.755 | 1.81 | 1.75 | 14530 |
| 1715891220 | 1.735 | -0.02 | -1.14 | 1.75 | 1.755 | 1.735 | 6250 |
| 1715804820 | 1.755 | -0.08 | -4.10 | 1.775 | 1.775 | 1.755 | 1727 |
| 1715718420 | 1.83 | 0.09 | 4.87 | 1.8 | 1.83 | 1.8 | 2860 |
| 1715631960 | 1.745 | -0.05 | -2.79 | 1.79 | 1.79 | 1.745 | 300 |
| 1715372820 | 1.795 | 0.04 | 2.57 | 1.795 | 1.795 | 1.795 | 2450 |
| 1715286420 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1715200020 | 1.75 | 0.02 | 1.45 | 1.71 | 1.75 | 1.71 | 9431 |
| 1715113620 | 1.725 | -0.01 | -0.29 | 1.785 | 1.785 | 1.725 | 2563 |
| 1715027220 | 1.73 | 0.04 | 2.67 | 1.75 | 1.75 | 1.73 | 1225 |
| 1714768020 | 1.685 | -0.04 | -2.03 | 1.7 | 1.715 | 1.685 | 2210 |
| 1714681560 | 1.72 | -0.04 | -1.99 | 1.69 | 1.72 | 1.67 | 11772 |
| 1714508820 | 1.755 | -0.05 | -2.77 | 1.8 | 1.8 | 1.755 | 280 |
| 1714422420 | 1.805 | 0.05 | 2.85 | 1.8 | 1.805 | 1.8 | 5000 |
| 1714163220 | 1.755 | -0.03 | -1.40 | 1.79 | 1.795 | 1.755 | 6207 |
| 1714076820 | 1.78 | 0.04 | 2.30 | 1.76 | 1.795 | 1.76 | 5997 |
| 1713990420 | 1.74 | -0.03 | -1.69 | 1.76 | 1.76 | 1.74 | 1344 |
| 1713903960 | 1.77 | -0.04 | -2.21 | 1.795 | 1.795 | 1.755 | 4698 |
| 1713817560 | 1.81 | -0.04 | -1.90 | 1.785 | 1.82 | 1.77 | 16191 |
| 1713558420 | 1.845 | 0.04 | 2.22 | 1.855 | 1.855 | 1.845 | 2986 |
| 1713472020 | 1.805 | 0 | 0.00 | 1.805 | 1.805 | 1.805 | 0 |
| 1713385620 | 1.805 | 0 | 0.00 | 1.805 | 1.805 | 1.805 | 0 |
| 1713299220 | 1.805 | -0.04 | -1.90 | 1.855 | 1.855 | 1.805 | 3500 |
| 1713212820 | 1.84 | -0.05 | -2.39 | 1.83 | 1.87 | 1.8 | 7956 |
| 1712953620 | 1.885 | -0.04 | -1.82 | 1.925 | 2.1 | 1.885 | 25650 |
| 1712867220 | 1.92 | 0.12 | 6.37 | 1.82 | 1.92 | 1.82 | 7238 |
| 1712780760 | 1.805 | 0 | 0.28 | 1.795 | 1.82 | 1.785 | 7331 |
| 1712694360 | 1.8 | 0.07 | 3.75 | 1.795 | 1.8 | 1.795 | 2413 |
| 1712607960 | 1.735 | -0.07 | -3.61 | 1.84 | 1.845 | 1.735 | 8095 |
| 1712348820 | 1.8 | 0.07 | 4.05 | 1.775 | 1.835 | 1.775 | 7592 |
| 1712262360 | 1.73 | 0 | 0.29 | 1.73 | 1.73 | 1.725 | 4700 |
| 1712175960 | 1.725 | 0.02 | 1.17 | 1.69 | 1.725 | 1.655 | 6822 |
| 1712089560 | 1.705 | 0.1 | 5.90 | 1.695 | 1.745 | 1.695 | 12358 |
| 1711661160 | 1.61 | 0.02 | 0.94 | 1.595 | 1.61 | 1.595 | 5100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
