EMX Royalty Corporation (EMX) Charts

$2.28

south_east
-$0.03 (-1.09%)
Day's range
$2.27
Day's range
$2.31

5 DAY PERFORMANCE

+2.02%

1 MONTH PERFORMANCE

+10.98%

3 MONTH PERFORMANCE

+29.26%

6 MONTH PERFORMANCE

+22.31%

YEAR-TO-DATE PERFORMANCE

+31.50%

1 YEAR PERFORMANCE

+22.97%

EMX Royalty Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/29/2025 $2.28 $2.27 (-0.44%) $2.31 $2.27 197,085 $259.33 M
04/28/2025 $2.24 $2.30 (2.68%) $2.30 $2.23 346,955 $262.75 M
04/25/2025 $2.26 $2.23 (-1.33%) $2.31 $2.23 445,869 $254.76 M
04/24/2025 $2.20 $2.30 (4.55%) $2.30 $2.20 506,500 $262.75 M
04/23/2025 $2.17 $2.21 (1.84%) $2.24 $2.17 393,115 $252.47 M
04/22/2025 $2.18 $2.18 (0%) $2.24 $2.16 652,605 $249.05 M
04/21/2025 $2.21 $2.17 (-1.81%) $2.22 $2.15 550,800 $247.90 M
04/17/2025 $2.20 $2.16 (-1.82%) $2.20 $2.13 440,600 $246.76 M
04/16/2025 $2.15 $2.19 (1.86%) $2.20 $2.15 780,226 $250.19 M
04/15/2025 $2.14 $2.14 (0%) $2.16 $2.11 261,856 $244.48 M
04/14/2025 $2.14 $2.17 (1.4%) $2.18 $2.12 580,422 $247.90 M
04/11/2025 $2.06 $2.14 (3.88%) $2.15 $2.06 831,218 $244.48 M
04/10/2025 $1.89 $2.02 (6.88%) $2.03 $1.85 822,000 $230.77 M
04/09/2025 $1.83 $1.87 (2.19%) $1.93 $1.81 615,341 $213.63 M
04/08/2025 $1.83 $1.82 (-0.55%) $1.87 $1.80 414,654 $207.92 M
04/07/2025 $1.79 $1.78 (-0.56%) $1.91 $1.78 679,630 $203.35 M
04/04/2025 $1.95 $1.86 (-4.62%) $1.98 $1.84 736,428 $212.49 M
04/03/2025 $1.93 $1.98 (2.59%) $2.03 $1.93 454,344 $226.20 M
04/02/2025 $2.01 $2.00 (-0.5%) $2.03 $2.00 234,400 $228.48 M
04/01/2025 $2.05 $2.05 (0%) $2.06 $2.02 373,245 $234.19 M
03/31/2025 $2.05 $2.04 (-0.49%) $2.08 $2.00 805,722 $233.05 M
03/28/2025 $2.13 $2.05 (-3.76%) $2.15 $2.03 866,000 $234.19 M
03/27/2025 $2.09 $2.11 (0.96%) $2.13 $2.06 496,300 $241.05 M
03/26/2025 $1.99 $2.07 (4.02%) $2.15 $1.98 1.10 M $236.48 M
03/25/2025 $1.94 $1.98 (2.06%) $1.98 $1.92 423,300 $226.20 M
03/24/2025 $1.94 $1.93 (-0.52%) $1.96 $1.88 392,326 $220.49 M
03/21/2025 $1.96 $1.92 (-2.04%) $1.96 $1.90 303,570 $219.34 M
03/20/2025 $1.89 $1.96 (3.7%) $1.96 $1.89 632,147 $223.91 M
03/19/2025 $1.90 $1.89 (-0.53%) $1.93 $1.87 523,557 $215.92 M
03/18/2025 $1.92 $1.91 (-0.52%) $1.97 $1.86 402,400 $218.20 M
03/17/2025 $1.85 $1.90 (2.7%) $1.90 $1.84 414,237 $217.06 M
03/14/2025 $1.88 $1.85 (-1.6%) $1.88 $1.83 247,700 $211.35 M
03/13/2025 $1.80 $1.85 (2.78%) $1.90 $1.79 732,559 $211.35 M
03/12/2025 $1.76 $1.79 (1.7%) $1.80 $1.76 209,320 $204.49 M
03/11/2025 $1.74 $1.75 (0.57%) $1.78 $1.74 214,849 $199.92 M
03/10/2025 $1.76 $1.73 (-1.7%) $1.76 $1.71 267,645 $197.64 M
03/07/2025 $1.78 $1.77 (-0.56%) $1.80 $1.74 167,100 $202.21 M
03/06/2025 $1.76 $1.76 (0%) $1.82 $1.76 263,003 $201.06 M
03/05/2025 $1.74 $1.78 (2.3%) $1.80 $1.74 261,200 $203.35 M
03/04/2025 $1.74 $1.76 (1.15%) $1.77 $1.71 499,645 $201.06 M
03/03/2025 $1.79 $1.75 (-2.23%) $1.85 $1.75 403,600 $199.92 M
02/28/2025 $1.74 $1.79 (2.87%) $1.80 $1.73 648,800 $204.49 M
02/27/2025 $1.78 $1.75 (-1.69%) $1.78 $1.74 747,592 $199.92 M
02/26/2025 $1.79 $1.80 (0.56%) $1.84 $1.79 174,900 $205.63 M
02/25/2025 $1.79 $1.80 (0.56%) $1.81 $1.75 423,203 $205.63 M
02/24/2025 $1.80 $1.80 (0%) $1.86 $1.76 305,900 $205.63 M
02/21/2025 $1.85 $1.81 (-2.16%) $1.85 $1.79 259,041 $206.78 M
02/20/2025 $1.83 $1.84 (0.55%) $1.85 $1.80 137,534 $210.20 M
02/19/2025 $1.85 $1.84 (-0.54%) $1.85 $1.80 198,340 $210.20 M
02/18/2025 $1.82 $1.84 (1.1%) $1.86 $1.80 308,000 $210.20 M
02/14/2025 $1.86 $1.83 (-1.61%) $1.87 $1.80 242,400 $209.06 M
02/13/2025 $1.89 $1.87 (-1.06%) $1.89 $1.85 198,803 $213.63 M
02/12/2025 $1.84 $1.88 (2.17%) $1.89 $1.84 493,508 $214.77 M
02/11/2025 $1.89 $1.85 (-2.12%) $1.89 $1.84 248,203 $211.35 M
02/10/2025 $1.88 $1.89 (0.53%) $1.90 $1.86 271,736 $215.92 M
02/07/2025 $1.85 $1.87 (1.08%) $1.91 $1.85 560,400 $213.63 M
02/06/2025 $1.84 $1.84 (0%) $1.86 $1.81 307,500 $210.20 M
02/05/2025 $1.82 $1.85 (1.65%) $1.86 $1.81 497,572 $211.35 M
02/04/2025 $1.79 $1.82 (1.68%) $1.83 $1.76 224,607 $207.92 M
02/03/2025 $1.75 $1.78 (1.71%) $1.79 $1.72 362,500 $203.35 M
01/31/2025 $1.77 $1.76 (-0.56%) $1.79 $1.73 350,400 $201.06 M
01/30/2025 $1.69 $1.76 (4.14%) $1.76 $1.69 387,620 $201.06 M