Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EMX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 2.52 | 0.04 | 1.61% | 2.52 | 2.53 | 2.49 | 14,706 |
| May 02 2024 | 2.48 | 0.01 | 0.40% | 2.54 | 2.54 | 2.41 | 16,055 |
| May 01 2024 | 2.47 | -0.05 | -1.98% | 2.56 | 2.56 | 2.47 | 14,275 |
| Apr 30 2024 | 2.52 | -0.10 | -3.82% | 2.60 | 2.62 | 2.50 | 20,326 |
| Apr 29 2024 | 2.62 | 0.01 | 0.38% | 2.68 | 2.68 | 2.62 | 20,107 |
| Apr 26 2024 | 2.61 | 0.00 | 0.00% | 2.61 | 2.61 | 2.61 | 0 |
| Apr 25 2024 | 2.61 | 0.02 | 0.77% | 2.61 | 2.62 | 2.60 | 6,700 |
| Apr 24 2024 | 2.59 | 0.00 | 0.00% | 2.58 | 2.62 | 2.57 | 20,630 |
| Apr 23 2024 | 2.59 | -0.03 | -1.15% | 2.57 | 2.63 | 2.57 | 20,131 |
| Apr 22 2024 | 2.62 | -0.06 | -2.24% | 2.69 | 2.69 | 2.62 | 6,678 |
| Apr 19 2024 | 2.68 | 0.00 | 0.00% | 2.72 | 2.72 | 2.67 | 10,206 |
| Apr 18 2024 | 2.68 | 0.06 | 2.29% | 2.65 | 2.70 | 2.65 | 11,968 |
| Apr 17 2024 | 2.62 | -0.04 | -1.50% | 2.63 | 2.70 | 2.60 | 21,003 |
| Apr 16 2024 | 2.66 | -0.08 | -2.92% | 2.57 | 2.72 | 2.57 | 46,700 |
| Apr 15 2024 | 2.74 | 0.07 | 2.62% | 2.67 | 2.74 | 2.62 | 20,261 |
| Apr 12 2024 | 2.67 | -0.13 | -4.64% | 2.78 | 2.88 | 2.62 | 104,185 |
| Apr 11 2024 | 2.80 | 0.14 | 5.26% | 2.70 | 2.81 | 2.69 | 77,753 |
| Apr 10 2024 | 2.66 | 0.00 | 0.00% | 2.66 | 2.68 | 2.62 | 67,789 |
| Apr 09 2024 | 2.66 | 0.06 | 2.31% | 2.65 | 2.67 | 2.62 | 99,344 |
| Apr 08 2024 | 2.60 | -0.04 | -1.52% | 2.66 | 2.69 | 2.54 | 52,529 |
| Apr 05 2024 | 2.64 | 0.10 | 3.94% | 2.55 | 2.70 | 2.55 | 105,968 |
| Apr 04 2024 | 2.54 | -0.01 | -0.39% | 2.55 | 2.58 | 2.50 | 49,753 |
| Apr 03 2024 | 2.55 | 0.07 | 2.82% | 2.48 | 2.55 | 2.48 | 109,975 |
| Apr 02 2024 | 2.48 | -0.03 | -1.20% | 2.49 | 2.52 | 2.48 | 27,248 |
| Apr 01 2024 | 2.51 | 0.17 | 7.26% | 2.39 | 2.52 | 2.39 | 34,081 |
| Mar 28 2024 | 2.34 | -0.02 | -0.85% | 2.34 | 2.40 | 2.31 | 25,227 |
| Mar 27 2024 | 2.36 | 0.02 | 0.85% | 2.37 | 2.37 | 2.33 | 4,750 |
| Mar 26 2024 | 2.34 | 0.03 | 1.30% | 2.41 | 2.44 | 2.33 | 10,188 |
| Mar 25 2024 | 2.31 | -0.01 | -0.43% | 2.32 | 2.35 | 2.31 | 14,000 |
| Mar 22 2024 | 2.32 | -0.02 | -0.85% | 2.34 | 2.37 | 2.30 | 9,465 |
| Mar 21 2024 | 2.34 | -0.05 | -2.09% | 2.37 | 2.41 | 2.31 | 29,800 |
| Mar 20 2024 | 2.39 | 0.09 | 3.91% | 2.34 | 2.39 | 2.32 | 4,669 |
| Mar 19 2024 | 2.30 | -0.01 | -0.43% | 2.32 | 2.34 | 2.30 | 10,640 |
| Mar 18 2024 | 2.31 | -0.02 | -0.86% | 2.34 | 2.36 | 2.31 | 10,503 |
| Mar 15 2024 | 2.33 | 0.10 | 4.48% | 2.25 | 2.33 | 2.23 | 38,049 |
| Mar 14 2024 | 2.23 | -0.12 | -5.11% | 2.30 | 2.30 | 2.23 | 14,313 |
| Mar 13 2024 | 2.35 | 0.04 | 1.73% | 2.31 | 2.36 | 2.30 | 28,465 |
| Mar 12 2024 | 2.31 | -0.09 | -3.75% | 2.42 | 2.42 | 2.31 | 15,289 |
| Mar 11 2024 | 2.40 | 0.06 | 2.56% | 2.35 | 2.42 | 2.32 | 57,887 |
| Mar 08 2024 | 2.34 | 0.02 | 0.86% | 2.32 | 2.36 | 2.31 | 21,226 |
| Mar 07 2024 | 2.32 | 0.00 | 0.00% | 2.36 | 2.36 | 2.31 | 16,710 |
| Mar 06 2024 | 2.32 | 0.06 | 2.65% | 2.27 | 2.33 | 2.27 | 17,139 |
| Mar 05 2024 | 2.26 | -0.06 | -2.59% | 2.34 | 2.35 | 2.24 | 40,862 |
| Mar 04 2024 | 2.32 | 0.14 | 6.42% | 2.26 | 2.38 | 2.25 | 49,086 |
| Mar 01 2024 | 2.18 | 0.16 | 7.92% | 2.02 | 2.20 | 2.02 | 97,202 |
| Feb 29 2024 | 2.02 | 0.02 | 1.00% | 2.06 | 2.06 | 2.01 | 26,123 |
| Feb 28 2024 | 2.00 | -0.02 | -0.99% | 2.04 | 2.04 | 2.00 | 14,966 |
| Feb 27 2024 | 2.02 | 0.01 | 0.50% | 2.04 | 2.04 | 1.99 | 53,078 |
| Feb 26 2024 | 2.01 | -0.06 | -2.90% | 2.03 | 2.06 | 2.01 | 16,131 |
| Feb 23 2024 | 2.07 | 0.04 | 1.97% | 2.03 | 2.07 | 2.03 | 13,114 |
| Feb 22 2024 | 2.03 | 0.02 | 1.00% | 2.01 | 2.03 | 1.99 | 32,642 |
| Feb 21 2024 | 2.01 | 0.01 | 0.50% | 2.03 | 2.04 | 1.99 | 41,460 |
| Feb 20 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.02 | 1.99 | 32,416 |
| Feb 16 2024 | 2.00 | 0.03 | 1.52% | 2.00 | 2.00 | 2.00 | 12,236 |
| Feb 15 2024 | 1.97 | 0.00 | 0.00% | 1.94 | 2.00 | 1.94 | 18,399 |
| Feb 14 2024 | 1.97 | 0.01 | 0.51% | 1.95 | 1.98 | 1.93 | 18,834 |
| Feb 13 2024 | 1.96 | -0.04 | -2.00% | 2.00 | 2.00 | 1.95 | 29,464 |
| Feb 12 2024 | 2.00 | 0.03 | 1.52% | 1.97 | 2.00 | 1.96 | 24,537 |
| Feb 09 2024 | 1.97 | -0.04 | -1.99% | 2.01 | 2.01 | 1.97 | 27,227 |
| Feb 08 2024 | 2.01 | -0.06 | -2.90% | 2.07 | 2.07 | 2.00 | 16,875 |
| Feb 07 2024 | 2.07 | 0.11 | 5.61% | 2.02 | 2.09 | 2.00 | 43,500 |
| Feb 06 2024 | 1.96 | 0.00 | 0.00% | 1.99 | 1.99 | 1.94 | 29,272 |
| Feb 05 2024 | 1.96 | -0.04 | -2.00% | 2.01 | 2.02 | 1.91 | 59,129 |
