Skip to main content

Emx Royalty Group (TSV: EMX )

2.720 +0.130 (+5.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 2.590 2.720 2.590 2.720 79,185 +0.13(+5.02%)
May 16, 2024 2.580 2.590 2.570 2.590 11,616 +0.01(+0.39%)
May 15, 2024 2.570 2.600 2.530 2.580 33,309 +0.00(+0.00%)
May 14, 2024 2.600 2.610 2.580 2.580 6,943 +0.02(+0.78%)
May 13, 2024 2.640 2.640 2.560 2.560 6,535 -0.09(-3.40%)
May 10, 2024 2.620 2.650 2.610 2.650 50,985 +0.07(+2.71%)
May 09, 2024 2.600 2.600 2.580 2.580 6,845 +0.01(+0.39%)
May 08, 2024 2.510 2.580 2.510 2.570 5,503 +0.04(+1.58%)
May 07, 2024 2.600 2.610 2.530 2.530 4,849 -0.08(-3.07%)
May 06, 2024 2.530 2.620 2.520 2.610 27,210 +0.09(+3.57%)
May 03, 2024 2.520 2.530 2.490 2.520 14,706 +0.04(+1.61%)
May 02, 2024 2.540 2.540 2.410 2.480 16,055 +0.01(+0.40%)
May 01, 2024 2.560 2.560 2.470 2.470 14,275 -0.05(-1.98%)
Apr 30, 2024 2.600 2.620 2.500 2.520 20,326 -0.10(-3.82%)
Apr 29, 2024 2.680 2.680 2.620 2.620 20,107 +0.00(+0.00%)
Apr 26, 2024 2.640 2.640 2.620 2.620 5,521 +0.01(+0.38%)
Apr 25, 2024 2.610 2.620 2.600 2.610 6,700 +0.02(+0.77%)
Apr 24, 2024 2.580 2.620 2.570 2.590 20,630 +0.00(+0.00%)
Apr 23, 2024 2.570 2.630 2.570 2.590 20,131 -0.03(-1.15%)
Apr 22, 2024 2.690 2.690 2.620 2.620 6,678 -0.06(-2.24%)
Apr 19, 2024 2.720 2.720 2.670 2.680 10,206 +0.00(+0.00%)
Apr 18, 2024 2.650 2.700 2.650 2.680 11,968 +0.06(+2.29%)
Apr 17, 2024 2.630 2.700 2.600 2.620 21,003 -0.04(-1.50%)
Apr 16, 2024 2.570 2.720 2.570 2.660 46,700 -0.08(-2.92%)
Apr 15, 2024 2.670 2.740 2.620 2.740 20,261 +0.07(+2.62%)
Apr 12, 2024 2.780 2.885 2.620 2.670 104,185 -0.13(-4.64%)
Apr 11, 2024 2.700 2.810 2.690 2.800 77,753 +0.14(+5.26%)
Apr 10, 2024 2.660 2.680 2.620 2.660 67,789 +0.00(+0.00%)
Apr 09, 2024 2.650 2.670 2.620 2.660 99,344 +0.06(+2.31%)
Apr 08, 2024 2.660 2.690 2.540 2.600 52,529 -0.04(-1.52%)
Apr 05, 2024 2.550 2.700 2.550 2.640 105,968 +0.10(+3.94%)
Apr 04, 2024 2.550 2.580 2.500 2.540 49,753 -0.01(-0.39%)
Apr 03, 2024 2.480 2.550 2.480 2.550 109,975 +0.07(+2.82%)
Apr 02, 2024 2.490 2.520 2.480 2.480 27,248 -0.03(-1.20%)
Apr 01, 2024 2.390 2.520 2.390 2.510 34,081 +0.17(+7.26%)
Mar 28, 2024 2.340 0 -0.02(-0.85%)
Mar 27, 2024 2.370 2.370 2.330 2.360 4,750 +0.02(+0.85%)
Mar 26, 2024 2.410 2.440 2.330 2.340 10,188 +0.03(+1.30%)
Mar 25, 2024 2.320 2.350 2.310 2.310 14,000 -0.01(-0.43%)
Mar 22, 2024 2.340 2.370 2.300 2.320 9,465 -0.02(-0.85%)
Mar 21, 2024 2.370 2.410 2.310 2.340 29,800 -0.05(-2.09%)
Mar 20, 2024 2.340 2.390 2.320 2.390 4,669 +0.09(+3.91%)
Mar 19, 2024 2.320 2.340 2.300 2.300 10,640 -0.01(-0.43%)
Mar 18, 2024 2.340 2.360 2.300 2.310 10,503 -0.02(-0.86%)
Mar 15, 2024 2.250 2.330 2.230 2.330 38,049 +0.10(+4.48%)
Mar 14, 2024 2.300 2.300 2.230 2.230 14,313 -0.12(-5.11%)
Mar 13, 2024 2.310 2.360 2.300 2.350 28,465 +0.04(+1.73%)
Mar 12, 2024 2.420 2.420 2.310 2.310 15,289 -0.09(-3.75%)
Mar 11, 2024 2.350 2.420 2.320 2.400 57,887 +0.06(+2.56%)
Mar 08, 2024 2.320 2.360 2.310 2.340 21,226 +0.02(+0.86%)
Mar 07, 2024 2.360 2.360 2.310 2.320 16,710 +0.00(+0.00%)
Mar 06, 2024 2.270 2.330 2.270 2.320 17,139 +0.06(+2.65%)
Mar 05, 2024 2.340 2.350 2.240 2.260 42,262 -0.06(-2.59%)
Mar 04, 2024 2.260 2.380 2.250 2.320 49,086 +0.14(+6.42%)
Mar 01, 2024 2.020 2.200 2.020 2.180 97,202 +0.16(+7.92%)
Feb 29, 2024 2.060 2.060 2.010 2.020 26,123 +0.00(+0.00%)
Feb 28, 2024 2.040 2.040 2.000 2.020 14,966 +0.00(+0.00%)
Feb 27, 2024 2.040 2.040 1.990 2.020 53,078 +0.01(+0.50%)
Feb 26, 2024 2.030 2.060 2.010 2.010 16,131 -0.06(-2.90%)
Feb 23, 2024 2.030 2.070 2.030 2.070 13,114 +0.04(+1.97%)
Feb 22, 2024 2.010 2.030 1.990 2.030 32,642 +0.02(+1.00%)
Feb 21, 2024 2.030 2.040 1.990 2.010 41,460 +0.01(+0.50%)
Feb 20, 2024 2.000 2.020 1.990 2.000 32,416 +0.00(+0.00%)
Feb 16, 2024 2.000 0 +0.03(+1.52%)
Feb 15, 2024 1.940 2.000 1.940 1.970 18,399 +0.01(+0.51%)
Feb 14, 2024 1.950 1.980 1.930 1.960 18,834 +0.00(+0.00%)
Feb 13, 2024 2.000 2.000 1.950 1.960 29,464 -0.04(-2.00%)
Feb 12, 2024 1.970 2.000 1.960 2.000 24,537 +0.03(+1.52%)
Feb 09, 2024 2.010 2.010 1.970 1.970 27,227 -0.04(-1.99%)
Feb 08, 2024 2.070 2.070 2.000 2.010 16,875 -0.06(-2.90%)
Feb 07, 2024 2.020 2.090 2.000 2.070 43,500 +0.11(+5.61%)
Feb 06, 2024 1.990 1.990 1.940 1.960 29,272 +0.00(+0.26%)
Feb 05, 2024 2.010 2.020 1.910 1.955 59,129 -0.04(-2.25%)
Feb 02, 2024 2.010 2.030 2.000 2.000 10,580 +0.00(+0.00%)
Feb 01, 2024 1.960 2.040 1.960 2.000 14,349 +0.00(+0.00%)
Jan 31, 2024 2.020 2.020 1.960 2.000 46,335 +0.04(+2.04%)
Jan 30, 2024 2.010 2.030 1.960 1.960 44,255 -0.06(-2.97%)
Jan 29, 2024 2.050 2.050 2.010 2.020 8,130 -0.02(-0.98%)
Jan 26, 2024 2.050 2.050 2.040 2.040 3,300 +0.01(+0.49%)
Jan 25, 2024 2.050 2.060 2.030 2.030 11,322 +0.00(+0.00%)
Jan 24, 2024 2.060 2.070 2.030 2.030 6,100 -0.02(-0.98%)
Jan 23, 2024 2.020 2.060 2.020 2.050 29,579 +0.03(+1.49%)
Jan 22, 2024 2.010 2.020 2.000 2.020 3,360 +0.01(+0.50%)
Jan 19, 2024 2.100 2.100 2.000 2.010 7,260 +0.00(+0.00%)
Jan 18, 2024 2.020 2.040 2.010 2.010 24,706 +0.01(+0.50%)
Jan 17, 2024 2.120 2.120 1.990 2.000 117,693 -0.10(-4.76%)
Jan 16, 2024 2.090 2.120 2.090 2.100 11,165 -0.01(-0.47%)
Jan 15, 2024 2.100 2.110 2.100 2.110 4,325 +0.02(+0.96%)
Jan 12, 2024 2.100 2.110 2.090 2.090 9,720 -0.01(-0.48%)
Jan 11, 2024 2.110 2.110 2.090 2.100 4,500 +0.00(+0.00%)
Jan 10, 2024 2.150 2.150 2.090 2.100 13,150 -0.02(-0.94%)
Jan 09, 2024 2.100 2.120 2.100 2.120 7,848 +0.05(+2.42%)
Jan 08, 2024 2.110 2.130 2.070 2.070 9,543 -0.06(-2.82%)
Jan 05, 2024 2.110 2.130 2.050 2.130 37,265 +0.01(+0.47%)
Jan 04, 2024 2.150 2.150 2.115 2.120 8,290 -0.01(-0.47%)
Jan 03, 2024 2.130 2.140 2.100 2.130 9,521 +0.00(+0.00%)
Jan 02, 2024 2.170 2.170 2.120 2.130 14,750 +0.00(+0.00%)
Dec 29, 2023 2.130 0 -0.01(-0.47%)
Dec 28, 2023 2.170 2.190 2.120 2.140 70,388 -0.03(-1.38%)
Dec 27, 2023 2.190 2.210 2.140 2.170 30,283 -0.02(-0.91%)
Dec 22, 2023 2.190 0 +0.05(+2.34%)
Dec 21, 2023 2.180 2.180 2.130 2.140 64,032 +0.00(+0.00%)
Dec 20, 2023 2.230 2.230 2.140 2.140 112,826 -0.13(-5.73%)
Dec 19, 2023 2.200 2.290 2.200 2.270 22,284 +0.06(+2.71%)
Dec 18, 2023 2.210 2.210 2.180 2.210 26,400 +0.00(+0.00%)
Dec 15, 2023 2.220 2.240 2.210 2.210 36,600 -0.01(-0.45%)
Dec 14, 2023 2.250 2.260 2.220 2.220 58,536 -0.01(-0.45%)
Dec 13, 2023 2.210 2.230 2.180 2.230 42,820 +0.03(+1.36%)
Dec 12, 2023 2.270 2.270 2.200 2.200 24,160 -0.09(-3.93%)
Dec 11, 2023 2.270 2.300 2.270 2.290 21,745 -0.01(-0.43%)
Dec 08, 2023 2.300 2.300 2.300 2.300 4,200 -0.01(-0.43%)
Dec 07, 2023 2.270 2.320 2.270 2.310 2,801 +0.03(+1.32%)
Dec 06, 2023 2.330 2.330 2.280 2.280 11,455 -0.05(-2.15%)
Dec 05, 2023 2.430 2.430 2.330 2.330 17,920 -0.10(-4.12%)
Dec 04, 2023 2.470 2.470 2.400 2.430 20,526 -0.05(-2.02%)
Dec 01, 2023 2.400 2.480 2.400 2.480 55,631 +0.08(+3.33%)
Nov 30, 2023 2.350 2.400 2.330 2.400 39,454 +0.00(+0.00%)
Nov 29, 2023 2.400 2.400 2.360 2.400 6,557 +0.02(+0.84%)
Nov 28, 2023 2.390 2.400 2.330 2.380 14,900 +0.00(+0.00%)
Nov 27, 2023 2.280 2.410 2.250 2.380 149,695 +0.09(+3.93%)
Nov 24, 2023 2.230 2.290 2.230 2.290 3,953 +0.04(+1.78%)
Nov 23, 2023 2.220 2.250 2.220 2.250 2,541 +0.01(+0.45%)
Nov 22, 2023 2.300 2.300 2.240 2.240 27,956 -0.06(-2.61%)
Nov 21, 2023 2.250 2.300 2.210 2.300 4,700 +0.08(+3.60%)
Nov 20, 2023 2.280 2.280 2.200 2.220 18,378 -0.02(-0.89%)
Nov 17, 2023 2.300 2.300 2.210 2.240 11,505 +0.01(+0.45%)
Nov 16, 2023 2.300 2.300 2.210 2.230 8,000 -0.03(-1.33%)
Nov 15, 2023 2.230 2.260 2.230 2.260 1,900 +0.04(+1.80%)
Nov 14, 2023 2.300 2.300 2.190 2.220 22,468 +0.01(+0.45%)
Nov 13, 2023 2.240 2.260 2.180 2.210 10,883 -0.04(-1.78%)
Nov 10, 2023 2.320 2.320 2.250 2.250 8,467 -0.05(-2.17%)
Nov 09, 2023 2.350 2.350 2.280 2.300 17,460 -0.02(-0.86%)
Nov 08, 2023 2.400 2.400 2.320 2.320 3,695 -0.03(-1.28%)
Nov 07, 2023 2.370 2.370 2.330 2.350 9,999 -0.01(-0.42%)
Nov 06, 2023 2.420 2.420 2.360 2.360 33,196 -0.02(-0.84%)
Nov 03, 2023 2.390 2.410 2.370 2.380 7,763 -0.01(-0.42%)
Nov 02, 2023 2.410 2.410 2.390 2.390 900 -0.02(-0.83%)
Nov 01, 2023 2.460 2.460 2.410 2.410 2,955 -0.04(-1.63%)
Oct 31, 2023 2.380 2.470 2.370 2.450 5,284 +0.08(+3.38%)
Oct 30, 2023 2.410 2.410 2.370 2.370 7,927 -0.03(-1.25%)
Oct 27, 2023 2.410 2.420 2.390 2.400 900 +0.02(+0.84%)
Oct 26, 2023 2.380 2.380 2.380 2.380 125 +0.02(+0.85%)
Oct 25, 2023 2.430 2.470 2.360 2.360 8,110 -0.05(-2.07%)
Oct 24, 2023 2.440 2.450 2.400 2.410 15,515 -0.01(-0.41%)
Oct 23, 2023 2.400 2.430 2.360 2.420 27,677 +0.02(+0.83%)
Oct 20, 2023 2.370 2.420 2.350 2.400 23,928 -0.01(-0.41%)
Oct 19, 2023 2.450 2.500 2.320 2.410 43,909 +0.02(+0.84%)
Oct 18, 2023 2.410 2.420 2.370 2.390 17,820 -0.01(-0.42%)
Oct 17, 2023 2.370 2.400 2.340 2.400 11,601 +0.01(+0.42%)
Oct 16, 2023 2.420 2.420 2.380 2.390 13,248 +0.03(+1.27%)
Oct 13, 2023 2.440 2.450 2.360 2.360 13,910 -0.01(-0.42%)
Oct 12, 2023 2.450 2.460 2.340 2.370 31,607 -0.09(-3.66%)
Oct 11, 2023 2.480 2.500 2.440 2.460 3,680 -0.01(-0.40%)
Oct 10, 2023 2.630 2.750 2.470 2.470 41,398 +0.04(+1.65%)
Oct 06, 2023 2.430 0 +0.08(+3.40%)
Oct 05, 2023 2.370 2.400 2.350 2.350 7,490 -0.05(-2.08%)
Oct 04, 2023 2.330 2.400 2.330 2.400 4,300 +0.01(+0.42%)
Oct 03, 2023 2.410 2.420 2.370 2.390 15,650 +0.01(+0.42%)
Oct 02, 2023 2.420 2.420 2.370 2.380 10,663 -0.04(-1.65%)
Sep 29, 2023 2.450 2.480 2.420 2.420 2,181 -0.03(-1.22%)
Sep 28, 2023 2.480 2.480 2.450 2.450 3,425 +0.08(+3.38%)
Sep 27, 2023 2.430 2.460 2.360 2.370 14,574 -0.05(-2.07%)
Sep 26, 2023 2.460 2.490 2.420 2.420 59,237 -0.07(-2.81%)
Sep 25, 2023 2.470 2.500 2.420 2.490 38,410 +0.06(+2.47%)
Sep 22, 2023 2.450 2.530 2.430 2.430 15,427 -0.02(-0.82%)
Sep 21, 2023 2.450 2.460 2.440 2.450 19,061 -0.03(-1.21%)
Sep 20, 2023 2.440 2.510 2.440 2.480 26,516 -0.04(-1.59%)
Sep 19, 2023 2.560 2.560 2.470 2.520 23,414 -0.06(-2.33%)
Sep 18, 2023 2.600 2.600 2.560 2.580 7,184 -0.03(-1.15%)
Sep 15, 2023 2.610 2.660 2.560 2.610 33,657 +0.01(+0.38%)
Sep 14, 2023 2.680 2.700 2.600 2.600 27,244 -0.10(-3.70%)
Sep 13, 2023 2.660 2.700 2.660 2.700 22,304 +0.05(+1.89%)
Sep 12, 2023 2.630 2.650 2.580 2.650 48,446 +0.01(+0.38%)
Sep 11, 2023 2.590 2.640 2.570 2.640 65,946 +0.09(+3.53%)
Sep 08, 2023 2.580 2.580 2.500 2.550 111,311 +0.05(+2.00%)
Sep 07, 2023 2.470 2.590 2.460 2.500 107,753 +0.05(+2.04%)
Sep 06, 2023 2.550 2.560 2.450 2.450 16,992 -0.13(-5.04%)
Sep 05, 2023 2.420 2.580 2.350 2.580 29,832 +0.20(+8.40%)
Sep 01, 2023 2.380 0 +0.03(+1.28%)
Aug 31, 2023 2.350 2.350 2.300 2.350 7,610 +0.00(+0.00%)
Aug 30, 2023 2.300 2.350 2.300 2.350 9,120 +0.00(+0.00%)
Aug 29, 2023 2.350 2.370 2.350 2.350 4,420 -0.02(-0.84%)
Aug 28, 2023 2.360 2.370 2.360 2.370 2,477 +0.03(+1.28%)
Aug 25, 2023 2.350 2.360 2.340 2.340 2,508 +0.03(+1.30%)
Aug 24, 2023 2.340 2.340 2.310 2.310 1,320 -0.04(-1.70%)
Aug 23, 2023 2.330 2.350 2.310 2.350 3,500 +0.09(+3.98%)
Aug 22, 2023 2.310 2.310 2.260 2.260 5,860 -0.05(-2.16%)
Aug 21, 2023 2.280 2.310 2.250 2.310 10,277 +0.01(+0.43%)
Aug 18, 2023 2.340 2.340 2.290 2.300 6,571 -0.05(-2.13%)
Aug 17, 2023 2.400 2.400 2.330 2.350 3,192 +0.01(+0.43%)
Aug 16, 2023 2.400 2.420 2.340 2.340 550 -0.08(-3.31%)
Aug 15, 2023 2.340 2.420 2.340 2.420 5,022 +0.07(+2.98%)
Aug 14, 2023 2.380 2.380 2.340 2.350 10,108 -0.04(-1.67%)
Aug 11, 2023 2.430 2.430 2.390 2.390 3,817 -0.03(-1.24%)
Aug 10, 2023 2.420 2.450 2.420 2.420 4,142 -0.03(-1.22%)
Aug 09, 2023 2.440 2.460 2.440 2.450 1,500 +0.03(+1.24%)
Aug 08, 2023 2.500 2.510 2.420 2.420 24,993 -0.04(-1.63%)
Aug 04, 2023 2.460 0 +0.01(+0.41%)
Aug 03, 2023 2.510 2.510 2.420 2.450 4,227 -0.02(-0.81%)
Aug 02, 2023 2.550 2.550 2.470 2.470 4,828 -0.05(-1.98%)
Aug 01, 2023 2.520 2.550 2.490 2.520 5,574 +0.05(+2.02%)
Jul 31, 2023 2.450 2.470 2.420 2.470 6,408 +0.04(+1.65%)
Jul 28, 2023 2.400 2.430 2.400 2.430 1,450 +0.00(+0.00%)
Jul 27, 2023 2.440 2.470 2.430 2.430 1,872 -0.01(-0.41%)
Jul 26, 2023 2.440 2.440 2.440 2.440 100 +0.01(+0.41%)
Jul 25, 2023 2.430 2.430 2.430 2.430 215 -0.04(-1.62%)
Jul 24, 2023 2.450 2.470 2.410 2.470 12,826 +0.00(+0.00%)
Jul 21, 2023 2.470 2.470 2.470 2.470 2,000 +0.01(+0.41%)
Jul 20, 2023 2.470 2.470 2.450 2.460 2,342 -0.06(-2.38%)
Jul 19, 2023 2.560 2.560 2.520 2.520 2,790 +0.05(+2.02%)
Jul 18, 2023 2.520 2.570 2.470 2.470 7,500 -0.02(-0.80%)
Jul 17, 2023 2.600 2.600 2.490 2.490 31,996 -0.11(-4.23%)
Jul 14, 2023 2.570 2.600 2.550 2.600 25,603 +0.07(+2.77%)
Jul 13, 2023 2.510 2.590 2.510 2.530 7,385 +0.03(+1.20%)
Jul 12, 2023 2.500 2.530 2.500 2.500 2,283 +0.05(+2.04%)
Jul 11, 2023 2.470 2.490 2.450 2.450 1,009 +0.01(+0.41%)
Jul 10, 2023 2.480 2.480 2.420 2.440 2,701 -0.04(-1.61%)
Jul 07, 2023 2.480 2.480 2.480 2.480 600 +0.01(+0.40%)
Jul 06, 2023 2.500 2.500 2.450 2.470 7,160 -0.06(-2.37%)
Jul 05, 2023 2.530 2.530 2.530 2.530 143 +0.00(+0.00%)
Jul 04, 2023 2.510 2.530 2.510 2.530 1,300 +0.00(+0.00%)
Jun 30, 2023 2.530 0 +0.00(+0.00%)
Jun 29, 2023 2.380 2.530 2.380 2.530 16,420 +0.16(+6.75%)
Jun 28, 2023 2.330 2.390 2.330 2.370 14,350 +0.00(+0.00%)
Jun 27, 2023 2.350 2.390 2.340 2.370 9,031 +0.02(+0.85%)
Jun 26, 2023 2.320 2.360 2.310 2.350 63,071 +0.03(+1.29%)
Jun 23, 2023 2.310 2.350 2.300 2.320 8,441 +0.03(+1.31%)
Jun 22, 2023 2.300 2.300 2.290 2.290 2,156 +0.00(+0.00%)
Jun 21, 2023 2.360 2.360 2.290 2.290 11,635 -0.04(-1.72%)
Jun 20, 2023 2.380 2.390 2.330 2.330 7,900 -0.02(-0.85%)
Jun 19, 2023 2.350 2.350 2.350 2.350 7,700 +0.02(+0.86%)
Jun 16, 2023 2.360 2.370 2.330 2.330 9,483 -0.04(-1.69%)
Jun 15, 2023 2.430 2.430 2.370 2.370 9,396 -0.04(-1.66%)
Jun 14, 2023 2.440 2.440 2.410 2.410 410 +0.02(+0.84%)
Jun 13, 2023 2.440 2.450 2.390 2.390 21,929 -0.06(-2.45%)
Jun 12, 2023 2.420 2.450 2.420 2.450 41,037 +0.02(+0.82%)
Jun 09, 2023 2.450 2.450 2.430 2.430 2,520 -0.03(-1.22%)
Jun 08, 2023 2.430 2.460 2.430 2.460 8,340 +0.01(+0.41%)
Jun 07, 2023 2.470 2.470 2.440 2.450 22,970 -0.01(-0.41%)
Jun 06, 2023 2.470 2.480 2.460 2.460 6,834 +0.01(+0.41%)
Jun 05, 2023 2.360 2.500 2.360 2.450 21,739 -0.03(-1.21%)
Jun 02, 2023 2.500 2.500 2.450 2.480 7,600 +0.02(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.