EMX

EMX Royalty Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
EMX Royalty Corporation EMX AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.8501 04:00:00
Open Price Low Price High Price Close Price Prev Close
1.8501
more quote information »

EMX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.911.96991.81121.8961,105-0.0599-3.14%
1 Month2.182.231.81122.0078,340-0.3299-15.13%
3 Months2.072.341.722.01125,050-0.2199-10.62%
6 Months2.252.5781.722.13142,079-0.3999-17.77%
1 Year3.003.171.722.41147,457-1.15-38.33%
3 Years1.223.811.142.49189,6090.630151.65%
5 Years0.953.810.672.22141,7590.900194.75%

EMX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 1.8501 -0.05 -2.63% 1.90 1.905 1.8112 113,224
Jun 29 2022 1.90 -0.04 -1.96% 1.95 1.9614 1.90 32,561
Jun 28 2022 1.9379 0.04 1.99% 1.90 1.96 1.90 33,523
Jun 27 2022 1.9001 -0.05 -2.56% 1.95 1.95 1.89 71,261
Jun 24 2022 1.95 0.03 1.56% 1.91 1.9699 1.91 54,954
Jun 23 2022 1.92 -0.04 -2.04% 1.96 1.99 1.8601 76,612
Jun 22 2022 1.96 -0.01 -0.51% 1.93 2.02 1.9092 71,672
Jun 21 2022 1.97 0.10 5.35% 1.87 1.99 1.8599 103,041
Jun 17 2022 1.87 -0.06 -3.11% 1.92 1.9224 1.86 45,497
Jun 16 2022 1.93 -0.02 -1.03% 1.93 2.01 1.88 114,932
Jun 15 2022 1.95 0.05 2.63% 1.89 1.99 1.89 85,429
Jun 14 2022 1.90 -0.08 -3.8% 1.99 1.99 1.88 117,492
Jun 13 2022 1.975 -0.18 -8.14% 2.07 2.0821 1.96 97,803
Jun 10 2022 2.15 0.03 1.42% 2.08 2.17 2.03 111,873
Jun 09 2022 2.12 -0.11 -4.93% 2.21 2.21 2.11 67,114
Jun 08 2022 2.23 0.12 5.69% 2.12 2.23 2.10 82,576
Jun 07 2022 2.11 -0.01 -0.24% 2.10 2.11 2.06 53,999
Jun 06 2022 2.115 -0.05 -2.08% 2.19 2.19 2.0903 72,738
Jun 03 2022 2.16 -0.03 -1.37% 2.18 2.20 2.13 82,168
Jun 02 2022 2.19 0.19 9.23% 2.01 2.21 1.99 150,553
Jun 01 2022 2.005 0.03 1.78% 1.99 2.02 1.9899 46,571
See More Historical Prices »


Your Recent History
AMEX
EMX
EMX Royalt..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.