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 | -0.06 | -3.3426183844 | 1.795 | 1.795 | 1.705 | 2807 | 1.74480908 | DE |
| 4 | 0.105 | 6.44171779141 | 1.63 | 1.835 | 1.58 | 3798 | 1.7360259 | DE |
| 12 | 0.08 | 4.83383685801 | 1.655 | 1.835 | 1.58 | 3088 | 1.6829179 | DE |
| 26 | 0.13 | 8.09968847352 | 1.605 | 1.895 | 1.435 | 4535 | 1.66740644 | DE |
| 52 | 0.375 | 27.5735294118 | 1.36 | 2.1 | 1.25 | 5049 | 1.68337687 | DE |
| 156 | 0.14 | 8.77742946708 | 1.595 | 2.1 | 1.25 | 5092 | 1.64025741 | DE |
| 260 | 0.14 | 8.77742946708 | 1.595 | 2.1 | 1.25 | 5092 | 1.64025741 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740086820 | 1.705 | -0.06 | -3.13 | 1.775 | 1.775 | 1.705 | 4981 |
| 1740000420 | 1.76 | -0.02 | -0.85 | 1.725 | 1.76 | 1.725 | 4800 |
| 1739914020 | 1.775 | 0.02 | 1.14 | 1.75 | 1.775 | 1.75 | 3500 |
| 1739827620 | 1.755 | -0.04 | -2.23 | 1.76 | 1.76 | 1.755 | 456 |
| 1739568420 | 1.795 | 0 | 0.28 | 1.795 | 1.795 | 1.795 | 300 |
| 1739482020 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1739395620 | 1.79 | -0.02 | -1.10 | 1.78 | 1.805 | 1.73 | 8467 |
| 1739309220 | 1.81 | -0.01 | -0.55 | 1.82 | 1.82 | 1.81 | 4700 |
| 1739222820 | 1.82 | 0.03 | 1.39 | 1.81 | 1.835 | 1.78 | 6101 |
| 1738963620 | 1.795 | 0.02 | 1.13 | 1.77 | 1.8 | 1.75 | 4728 |
| 1738877220 | 1.775 | 0 | 0.00 | 1.775 | 1.775 | 1.775 | 0 |
| 1738790820 | 1.775 | 0.04 | 2.60 | 1.775 | 1.775 | 1.775 | 580 |
| 1738704420 | 1.73 | 0.01 | 0.58 | 1.73 | 1.775 | 1.73 | 8255 |
| 1738618020 | 1.72 | -0.01 | -0.29 | 1.71 | 1.72 | 1.695 | 231 |
| 1738358820 | 1.725 | 0.04 | 2.07 | 1.67 | 1.725 | 1.67 | 3361 |
| 1738272420 | 1.69 | 0.06 | 3.68 | 1.69 | 1.69 | 1.69 | 250 |
| 1738186020 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1738099620 | 1.6299999 | 0.01 | 0.93 | 1.6299999 | 1.6299999 | 1.6299999 | 1700 |
| 1738013220 | 1.615 | -0.01 | -0.31 | 1.61 | 1.615 | 1.58 | 9998 |
| 1737754020 | 1.62 | -0.03 | -1.52 | 1.6299999 | 1.6299999 | 1.62 | 2150 |
| 1737667620 | 1.645 | 0.01 | 0.30 | 1.655 | 1.655 | 1.645 | 1989 |
| 1737581220 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1737494820 | 1.6399999 | -0.02 | -1.20 | 1.6399999 | 1.6399999 | 1.6399999 | 2230 |
| 1737408420 | 1.66 | 0.04 | 2.79 | 1.66 | 1.66 | 1.66 | 1000 |
| 1737149220 | 1.615 | 0 | 0.00 | 1.615 | 1.615 | 1.615 | 0 |
| 1737062820 | 1.615 | -0.07 | -3.87 | 1.665 | 1.665 | 1.615 | 1013 |
| 1736976420 | 1.68 | -0.01 | -0.59 | 1.68 | 1.68 | 1.68 | 1280 |
| 1736890020 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1736803620 | 1.69 | -0.06 | -3.43 | 1.69 | 1.69 | 1.69 | 500 |
| 1736544420 | 1.75 | 0.13 | 7.69 | 1.715 | 1.75 | 1.715 | 1372 |
| 1736458020 | 1.625 | -0.04 | -2.40 | 1.625 | 1.625 | 1.625 | 150 |
| 1736371620 | 1.665 | 0.06 | 3.74 | 1.665 | 1.665 | 1.665 | 65 |
| 1736285220 | 1.605 | -0.09 | -5.03 | 1.68 | 1.68 | 1.605 | 7174 |
| 1736198820 | 1.69 | 0.02 | 1.20 | 1.69 | 1.69 | 1.69 | 500 |
| 1735939620 | 1.67 | -0.03 | -1.76 | 1.695 | 1.695 | 1.67 | 4800 |
| 1735853220 | 1.7 | 0.02 | 1.49 | 1.7 | 1.7 | 1.7 | 1170 |
| 1735594020 | 1.675 | -0.01 | -0.30 | 1.665 | 1.675 | 1.665 | 1001 |
| 1735334820 | 1.68 | 0.07 | 4.35 | 1.69 | 1.69 | 1.68 | 3533 |
| 1734989220 | 1.61 | -0.03 | -1.53 | 1.615 | 1.615 | 1.61 | 2397 |
| 1734730020 | 1.635 | 0.02 | 1.55 | 1.605 | 1.635 | 1.605 | 500 |
| 1734643620 | 1.61 | -0.03 | -1.83 | 1.605 | 1.61 | 1.585 | 10547 |
| 1734557220 | 1.6399999 | 0 | 0.00 | 1.65 | 1.655 | 1.6399999 | 2901 |
| 1734470820 | 1.6399999 | -0.01 | -0.61 | 1.645 | 1.65 | 1.635 | 4200 |
| 1734384420 | 1.65 | -0.04 | -2.37 | 1.68 | 1.68 | 1.65 | 5125 |
| 1734125220 | 1.69 | 0 | 0.00 | 1.69 | 1.69 | 1.69 | 0 |
| 1734038820 | 1.69 | 0.05 | 3.36 | 1.69 | 1.695 | 1.69 | 2500 |
| 1733952420 | 1.635 | -0.07 | -3.82 | 1.68 | 1.68 | 1.635 | 4000 |
| 1733866020 | 1.7 | 0.03 | 1.80 | 1.69 | 1.7 | 1.69 | 900 |
| 1733779620 | 1.67 | 0.03 | 2.14 | 1.645 | 1.67 | 1.6299999 | 5600 |
| 1733520420 | 1.635 | 0.05 | 3.15 | 1.59 | 1.635 | 1.58 | 10050 |
| 1733434020 | 1.585 | -0.05 | -2.76 | 1.6299999 | 1.6299999 | 1.585 | 3500 |
| 1733347620 | 1.6299999 | -0.03 | -1.51 | 1.6399999 | 1.6399999 | 1.6299999 | 1500 |
| 1733261220 | 1.655 | -0.02 | -1.19 | 1.655 | 1.655 | 1.655 | 1 |
| 1733174820 | 1.675 | 0.03 | 1.52 | 1.65 | 1.675 | 1.65 | 641 |
| 1732915620 | 1.65 | 0.02 | 1.23 | 1.655 | 1.655 | 1.65 | 1550 |
| 1732829220 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.65 | 1.6299999 | 1058 |
| 1732742820 | 1.65 | -0.03 | -1.49 | 1.66 | 1.66 | 1.65 | 2515 |
| 1732656420 | 1.675 | 0.02 | 0.90 | 1.645 | 1.675 | 1.645 | 3500 |
| 1732570020 | 1.66 | -0.02 | -0.90 | 1.645 | 1.665 | 1.645 | 3254 |
| 1732310820 | 1.675 | 0.04 | 2.13 | 1.69 | 1.735 | 1.675 | 1365 |
| 1732224420 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
