-
5 DAY PERFORMANCE
+4.12% -
1 MONTH PERFORMANCE
-8.29% -
3 MONTH PERFORMANCE
+5.36% -
6 MONTH PERFORMANCE
-11.50% -
YEAR-TO-DATE PERFORMANCE
+9.26% -
1 YEAR PERFORMANCE
+8.59%
EMX Royalty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.80 | $1.77 (-1.67%) | $1.82 | $1.76 | 467,281 | $202.21 M |
| 11/15/2024 | $1.75 | $1.73 (-1.14%) | $1.78 | $1.73 | 338,722 | $197.64 M |
| 11/14/2024 | $1.70 | $1.76 (3.53%) | $1.76 | $1.69 | 151,700 | $201.06 M |
| 11/13/2024 | $1.77 | $1.70 (-3.95%) | $1.77 | $1.69 | 370,562 | $194.21 M |
| 11/12/2024 | $1.72 | $1.75 (1.74%) | $1.75 | $1.71 | 313,400 | $197.88 M |
| 11/11/2024 | $1.77 | $1.74 (-1.69%) | $1.78 | $1.71 | 684,951 | $196.75 M |
| 11/08/2024 | $1.82 | $1.80 (-1.1%) | $1.85 | $1.78 | 402,540 | $203.54 M |
| 11/07/2024 | $1.83 | $1.83 (0%) | $1.84 | $1.81 | 305,016 | $206.93 M |
| 11/06/2024 | $1.83 | $1.80 (-1.64%) | $1.85 | $1.77 | 600,321 | $203.54 M |
| 11/05/2024 | $1.82 | $1.85 (1.65%) | $1.85 | $1.81 | 192,421 | $209.19 M |
| 11/04/2024 | $1.85 | $1.79 (-3.24%) | $1.86 | $1.79 | 215,100 | $202.41 M |
| 11/01/2024 | $1.83 | $1.84 (0.55%) | $1.88 | $1.83 | 322,700 | $208.06 M |
| 10/31/2024 | $1.85 | $1.83 (-1.08%) | $1.85 | $1.79 | 251,613 | $206.93 M |
| 10/30/2024 | $1.87 | $1.86 (-0.53%) | $1.90 | $1.85 | 283,900 | $210.32 M |
| 10/29/2024 | $1.92 | $1.88 (-2.08%) | $1.93 | $1.88 | 208,900 | $212.58 M |
| 10/28/2024 | $1.93 | $1.92 (-0.52%) | $1.94 | $1.90 | 107,214 | $217.11 M |
| 10/25/2024 | $1.96 | $1.92 (-2.04%) | $1.96 | $1.90 | 258,026 | $217.11 M |
| 10/24/2024 | $1.96 | $1.96 (0%) | $1.98 | $1.92 | 224,896 | $221.63 M |
| 10/23/2024 | $2.01 | $1.95 (-2.99%) | $2.01 | $1.92 | 250,300 | $220.50 M |
| 10/22/2024 | $2.00 | $2.01 (0.5%) | $2.04 | $1.97 | 306,055 | $227.28 M |
| 10/21/2024 | $1.95 | $1.99 (2.05%) | $2.00 | $1.93 | 382,300 | $225.02 M |
| 10/18/2024 | $1.87 | $1.93 (3.21%) | $1.95 | $1.86 | 384,100 | $218.24 M |
| 10/17/2024 | $1.86 | $1.87 (0.54%) | $1.88 | $1.86 | 147,100 | $211.45 M |
| 10/16/2024 | $1.89 | $1.86 (-1.59%) | $1.90 | $1.86 | 220,100 | $210.32 M |
| 10/15/2024 | $1.89 | $1.88 (-0.53%) | $1.90 | $1.87 | 136,641 | $212.58 M |
| 10/14/2024 | $1.87 | $1.91 (2.14%) | $1.92 | $1.86 | 195,100 | $215.98 M |
| 10/11/2024 | $1.87 | $1.87 (0%) | $1.92 | $1.86 | 371,346 | $211.45 M |
| 10/10/2024 | $1.79 | $1.88 (5.03%) | $1.88 | $1.77 | 349,200 | $212.58 M |
| 10/09/2024 | $1.74 | $1.77 (1.72%) | $1.77 | $1.71 | 209,811 | $200.14 M |
| 10/08/2024 | $1.79 | $1.77 (-1.12%) | $1.79 | $1.72 | 109,200 | $200.14 M |
| 10/07/2024 | $1.77 | $1.80 (1.69%) | $1.81 | $1.77 | 264,034 | $203.54 M |
| 10/04/2024 | $1.77 | $1.77 (0%) | $1.81 | $1.74 | 336,921 | $200.14 M |
| 10/03/2024 | $1.78 | $1.77 (-0.56%) | $1.79 | $1.74 | 342,307 | $200.14 M |
| 10/02/2024 | $1.76 | $1.80 (2.27%) | $1.84 | $1.76 | 222,600 | $203.54 M |
| 10/01/2024 | $1.79 | $1.80 (0.56%) | $1.83 | $1.77 | 122,851 | $203.54 M |
| 09/30/2024 | $1.80 | $1.78 (-1.11%) | $1.80 | $1.75 | 220,020 | $201.28 M |
| 09/27/2024 | $1.88 | $1.80 (-4.26%) | $1.90 | $1.80 | 433,400 | $203.54 M |
| 09/26/2024 | $1.89 | $1.88 (-0.53%) | $1.91 | $1.86 | 415,014 | $212.58 M |
| 09/25/2024 | $1.87 | $1.87 (0%) | $1.89 | $1.84 | 122,800 | $211.45 M |
| 09/24/2024 | $1.84 | $1.88 (2.17%) | $1.89 | $1.83 | 643,200 | $212.58 M |
| 09/23/2024 | $1.82 | $1.80 (-1.1%) | $1.86 | $1.80 | 167,600 | $203.54 M |
| 09/20/2024 | $1.86 | $1.82 (-2.15%) | $1.89 | $1.82 | 352,222 | $205.80 M |
| 09/19/2024 | $1.85 | $1.85 (0%) | $1.86 | $1.82 | 135,838 | $209.19 M |
| 09/18/2024 | $1.78 | $1.79 (0.56%) | $1.87 | $1.77 | 289,500 | $202.41 M |
| 09/17/2024 | $1.79 | $1.80 (0.56%) | $1.81 | $1.78 | 90,600 | $203.54 M |
| 09/16/2024 | $1.81 | $1.79 (-1.1%) | $1.83 | $1.78 | 127,200 | $202.41 M |
| 09/13/2024 | $1.74 | $1.81 (4.02%) | $1.88 | $1.73 | 598,112 | $204.67 M |
| 09/12/2024 | $1.65 | $1.73 (4.85%) | $1.74 | $1.64 | 324,120 | $195.62 M |
| 09/11/2024 | $1.62 | $1.64 (1.23%) | $1.67 | $1.60 | 229,600 | $185.45 M |
| 09/10/2024 | $1.62 | $1.62 (0%) | $1.62 | $1.60 | 100,223 | $183.18 M |
| 09/09/2024 | $1.60 | $1.62 (1.25%) | $1.63 | $1.60 | 106,420 | $183.18 M |
| 09/06/2024 | $1.60 | $1.61 (0.63%) | $1.62 | $1.59 | 263,400 | $182.05 M |
| 09/05/2024 | $1.65 | $1.61 (-2.42%) | $1.65 | $1.61 | 132,436 | $182.05 M |
| 09/04/2024 | $1.62 | $1.62 (0%) | $1.64 | $1.61 | 115,415 | $183.18 M |
| 09/03/2024 | $1.66 | $1.60 (-3.61%) | $1.66 | $1.60 | 521,276 | $180.92 M |
| 08/30/2024 | $1.70 | $1.69 (-0.59%) | $1.72 | $1.68 | 114,500 | $191.10 M |
| 08/29/2024 | $1.70 | $1.69 (-0.59%) | $1.74 | $1.69 | 181,117 | $191.10 M |
| 08/28/2024 | $1.73 | $1.71 (-1.16%) | $1.78 | $1.67 | 517,600 | $193.36 M |
| 08/27/2024 | $1.76 | $1.75 (-0.57%) | $1.76 | $1.72 | 499,500 | $197.88 M |
| 08/26/2024 | $1.78 | $1.76 (-1.12%) | $1.78 | $1.75 | 303,424 | $197.56 M |
| 08/23/2024 | $1.78 | $1.76 (-1.12%) | $1.79 | $1.75 | 208,819 | $197.56 M |
| 08/22/2024 | $1.78 | $1.77 (-0.56%) | $1.79 | $1.76 | 134,509 | $198.69 M |
| 08/21/2024 | $1.78 | $1.79 (0.56%) | $1.80 | $1.78 | 149,831 | $200.93 M |
| 08/20/2024 | $1.80 | $1.78 (-1.11%) | $1.82 | $1.77 | 250,500 | $199.81 M |
| 08/19/2024 | $1.68 | $1.81 (7.74%) | $1.85 | $1.68 | 654,100 | $203.18 M |