Register to chat with like-minded investors on our interactive forums.
EMX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 1.93 | -0.01 | -0.52% | 1.92 | 1.95 | 1.90 | 344,715 |
| Apr 19 2024 | 1.94 | -0.01 | -0.51% | 1.93 | 1.97 | 1.93 | 165,431 |
| Apr 18 2024 | 1.95 | 0.02 | 1.04% | 1.95 | 1.96 | 1.93 | 197,305 |
| Apr 17 2024 | 1.93 | 0.01 | 0.52% | 1.94 | 1.965 | 1.88 | 501,724 |
| Apr 16 2024 | 1.92 | -0.09 | -4.48% | 1.96 | 1.975 | 1.90 | 419,069 |
| Apr 15 2024 | 2.01 | 0.09 | 4.69% | 1.95 | 2.01 | 1.89 | 591,305 |
| Apr 12 2024 | 1.92 | -0.13 | -6.34% | 2.05 | 2.10 | 1.8907 | 927,597 |
| Apr 11 2024 | 2.05 | 0.09 | 4.59% | 1.97 | 2.075 | 1.965 | 744,651 |
| Apr 10 2024 | 1.96 | 0.00 | 0.00% | 1.95 | 1.97 | 1.89 | 314,056 |
| Apr 09 2024 | 1.96 | 0.04 | 2.08% | 1.95 | 1.98 | 1.93 | 498,250 |
| Apr 08 2024 | 1.92 | -0.03 | -1.54% | 1.96 | 1.98 | 1.875 | 659,839 |
| Apr 05 2024 | 1.95 | 0.08 | 4.28% | 1.89 | 1.98 | 1.87 | 692,553 |
| Apr 04 2024 | 1.87 | -0.02 | -1.06% | 1.87 | 1.905 | 1.86 | 419,112 |
| Apr 03 2024 | 1.89 | 0.06 | 3.28% | 1.83 | 1.89 | 1.825 | 333,168 |
| Apr 02 2024 | 1.83 | -0.02 | -1.08% | 1.85 | 1.87 | 1.825 | 328,920 |
| Apr 01 2024 | 1.85 | 0.13 | 7.56% | 1.76 | 1.85 | 1.75 | 510,827 |
| Mar 28 2024 | 1.72 | -0.01 | -0.58% | 1.74 | 1.76 | 1.70 | 390,714 |
| Mar 27 2024 | 1.73 | 0.00 | 0.00% | 1.72 | 1.745 | 1.71 | 152,992 |
| Mar 26 2024 | 1.73 | 0.01 | 0.58% | 1.75 | 1.80 | 1.705 | 178,616 |
| Mar 25 2024 | 1.72 | 0.03 | 1.71% | 1.70 | 1.74 | 1.70 | 218,142 |
| Mar 22 2024 | 1.691 | -0.03 | -1.69% | 1.72 | 1.74 | 1.69 | 161,288 |
| Mar 21 2024 | 1.72 | -0.05 | -2.82% | 1.78 | 1.785 | 1.695 | 329,466 |
| Mar 20 2024 | 1.77 | 0.07 | 4.06% | 1.69 | 1.77 | 1.67 | 254,339 |
| Mar 19 2024 | 1.701 | -0.01 | -0.53% | 1.71 | 1.73 | 1.695 | 98,939 |
| Mar 18 2024 | 1.71 | -0.02 | -1.16% | 1.74 | 1.745 | 1.69 | 137,993 |
| Mar 15 2024 | 1.73 | 0.06 | 3.59% | 1.67 | 1.73 | 1.65 | 201,901 |
| Mar 14 2024 | 1.67 | -0.05 | -2.91% | 1.72 | 1.7301 | 1.65 | 224,524 |
| Mar 13 2024 | 1.72 | -0.01 | -0.58% | 1.71 | 1.77 | 1.71 | 292,170 |
| Mar 12 2024 | 1.73 | -0.06 | -3.35% | 1.78 | 1.79 | 1.705 | 175,357 |
| Mar 11 2024 | 1.79 | 0.06 | 3.47% | 1.75 | 1.805 | 1.73 | 364,933 |
| Mar 08 2024 | 1.73 | 0.02 | 1.17% | 1.72 | 1.75 | 1.72 | 202,779 |
| Mar 07 2024 | 1.71 | -0.02 | -1.16% | 1.73 | 1.73 | 1.7054 | 144,183 |
| Mar 06 2024 | 1.73 | 0.06 | 3.61% | 1.70 | 1.73 | 1.68 | 248,463 |
| Mar 05 2024 | 1.6697 | -0.05 | -2.92% | 1.72 | 1.73 | 1.65 | 293,066 |
| Mar 04 2024 | 1.72 | 0.09 | 5.52% | 1.65 | 1.75 | 1.65 | 625,719 |
| Mar 01 2024 | 1.63 | 0.14 | 9.40% | 1.53 | 1.63 | 1.51 | 549,828 |
| Feb 29 2024 | 1.49 | 0.02 | 1.36% | 1.50 | 1.52 | 1.48 | 196,419 |
| Feb 28 2024 | 1.47 | -0.03 | -1.67% | 1.50 | 1.53 | 1.47 | 97,010 |
| Feb 27 2024 | 1.495 | 0.01 | 0.34% | 1.50 | 1.5199 | 1.4708 | 121,049 |
| Feb 26 2024 | 1.49 | -0.01 | -0.67% | 1.50 | 1.53 | 1.48 | 178,117 |
| Feb 23 2024 | 1.50 | -0.03 | -1.96% | 1.52 | 1.53 | 1.50 | 177,808 |
| Feb 22 2024 | 1.53 | 0.03 | 2.00% | 1.51 | 1.53 | 1.48 | 202,122 |
| Feb 21 2024 | 1.50 | 0.03 | 2.04% | 1.48 | 1.50 | 1.47 | 220,406 |
| Feb 20 2024 | 1.47 | -0.02 | -1.34% | 1.48 | 1.51 | 1.47 | 245,807 |
| Feb 16 2024 | 1.49 | 0.02 | 1.36% | 1.48 | 1.5099 | 1.48 | 86,005 |
| Feb 15 2024 | 1.47 | 0.00 | 0.00% | 1.47 | 1.49 | 1.45 | 199,891 |
| Feb 14 2024 | 1.47 | 0.01 | 0.68% | 1.46 | 1.47 | 1.43 | 87,725 |
| Feb 13 2024 | 1.46 | -0.04 | -2.67% | 1.48 | 1.49 | 1.43 | 232,968 |
| Feb 12 2024 | 1.50 | 0.02 | 1.35% | 1.47 | 1.51 | 1.4597 | 116,885 |
| Feb 09 2024 | 1.48 | -0.02 | -1.33% | 1.51 | 1.51 | 1.45 | 199,315 |
| Feb 08 2024 | 1.50 | -0.05 | -3.23% | 1.55 | 1.56 | 1.48 | 248,306 |
| Feb 07 2024 | 1.55 | 0.10 | 6.90% | 1.51 | 1.56 | 1.4895 | 372,666 |
| Feb 06 2024 | 1.45 | -0.01 | -0.68% | 1.46 | 1.47 | 1.435 | 257,807 |
| Feb 05 2024 | 1.46 | -0.04 | -2.67% | 1.49 | 1.50 | 1.41 | 766,490 |
| Feb 02 2024 | 1.50 | -0.01 | -0.66% | 1.49 | 1.52 | 1.48 | 72,077 |
| Feb 01 2024 | 1.51 | 0.02 | 1.34% | 1.48 | 1.53 | 1.48 | 173,859 |
| Jan 31 2024 | 1.49 | -0.01 | -0.67% | 1.50 | 1.51 | 1.46 | 361,636 |
| Jan 30 2024 | 1.50 | 0.00 | 0.00% | 1.53 | 1.53 | 1.47 | 217,874 |
| Jan 29 2024 | 1.50 | -0.01 | -0.66% | 1.51 | 1.52 | 1.50 | 107,702 |
| Jan 26 2024 | 1.51 | -0.01 | -0.66% | 1.52 | 1.53 | 1.50 | 219,355 |
| Jan 25 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.535 | 1.50 | 148,011 |
| Jan 24 2024 | 1.52 | -0.02 | -1.30% | 1.55 | 1.56 | 1.50 | 210,686 |
