5 DAY PERFORMANCE
+3.95%
1 MONTH PERFORMANCE
+4.41%
3 MONTH PERFORMANCE
+32.40%
6 MONTH PERFORMANCE
+36.21%
YEAR-TO-DATE PERFORMANCE
+36.99%
1 YEAR PERFORMANCE
+19.10%
EMX Royalty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $2.44 | $2.37 (-2.87%) | $2.41 | $2.36 | 173.66 K | $260.67 M |
| 05/28/2025 | $2.35 | $2.41 (2.55%) | $2.45 | $2.34 | 569.83 K | $263.40 M |
| 05/27/2025 | $2.28 | $2.37 (3.95%) | $2.38 | $2.26 | 678.82 K | $259.03 M |
| 05/23/2025 | $2.22 | $2.28 (2.7%) | $2.29 | $2.21 | 710.00 K | $249.19 M |
| 05/22/2025 | $2.23 | $2.22 (-0.45%) | $2.24 | $2.17 | 515.30 K | $242.63 M |
| 05/21/2025 | $2.24 | $2.22 (-0.89%) | $2.27 | $2.22 | 644.40 K | $242.63 M |
| 05/20/2025 | $2.15 | $2.23 (3.72%) | $2.24 | $2.12 | 542.67 K | $243.73 M |
| 05/19/2025 | $2.14 | $2.16 (0.93%) | $2.16 | $2.09 | 364.70 K | $236.08 M |
| 05/16/2025 | $2.07 | $2.13 (2.9%) | $2.13 | $2.05 | 450.68 K | $232.80 M |
| 05/15/2025 | $2.03 | $2.06 (1.48%) | $2.08 | $2.01 | 537.90 K | $225.15 M |
| 05/14/2025 | $2.04 | $2.03 (-0.49%) | $2.06 | $2.00 | 421.82 K | $221.87 M |
| 05/13/2025 | $2.14 | $2.05 (-4.21%) | $2.14 | $2.05 | 384.70 K | $224.05 M |
| 05/12/2025 | $2.14 | $2.08 (-2.8%) | $2.14 | $2.05 | 408.81 K | $227.33 M |
| 05/09/2025 | $2.14 | $2.16 (0.93%) | $2.20 | $2.13 | 374.20 K | $238.21 M |
| 05/08/2025 | $2.17 | $2.13 (-1.84%) | $2.18 | $2.12 | 311.09 K | $234.90 M |
| 05/07/2025 | $2.20 | $2.17 (-1.36%) | $2.23 | $2.17 | 218.97 K | $239.31 M |
| 05/06/2025 | $2.16 | $2.24 (3.7%) | $2.25 | $2.15 | 404.96 K | $247.03 M |
| 05/05/2025 | $2.15 | $2.13 (-0.93%) | $2.16 | $2.10 | 357.10 K | $234.90 M |
| 05/02/2025 | $2.24 | $2.13 (-4.91%) | $2.24 | $2.13 | 388.54 K | $234.90 M |
| 05/01/2025 | $2.25 | $2.22 (-1.33%) | $2.28 | $2.20 | 334.12 K | $244.82 M |
| 04/30/2025 | $2.24 | $2.31 (3.12%) | $2.31 | $2.23 | 427.65 K | $254.75 M |
| 04/29/2025 | $2.28 | $2.27 (-0.44%) | $2.31 | $2.27 | 197.26 K | $250.34 M |
| 04/28/2025 | $2.24 | $2.30 (2.68%) | $2.30 | $2.23 | 346.96 K | $253.64 M |
| 04/25/2025 | $2.26 | $2.23 (-1.33%) | $2.31 | $2.23 | 445.87 K | $254.76 M |
| 04/24/2025 | $2.20 | $2.30 (4.55%) | $2.30 | $2.20 | 506.50 K | $262.75 M |
| 04/23/2025 | $2.17 | $2.21 (1.84%) | $2.24 | $2.17 | 393.12 K | $252.47 M |
| 04/22/2025 | $2.18 | $2.18 (0%) | $2.24 | $2.16 | 652.61 K | $249.05 M |
| 04/21/2025 | $2.21 | $2.17 (-1.81%) | $2.22 | $2.15 | 550.80 K | $247.90 M |
| 04/17/2025 | $2.20 | $2.16 (-1.82%) | $2.20 | $2.13 | 440.60 K | $246.76 M |
| 04/16/2025 | $2.15 | $2.19 (1.86%) | $2.20 | $2.15 | 780.23 K | $250.19 M |
| 04/15/2025 | $2.14 | $2.14 (0%) | $2.16 | $2.11 | 261.86 K | $244.48 M |
| 04/14/2025 | $2.14 | $2.17 (1.4%) | $2.18 | $2.12 | 580.42 K | $247.90 M |
| 04/11/2025 | $2.06 | $2.14 (3.88%) | $2.15 | $2.06 | 831.22 K | $244.48 M |
| 04/10/2025 | $1.89 | $2.02 (6.88%) | $2.03 | $1.85 | 822.00 K | $230.77 M |
| 04/09/2025 | $1.83 | $1.87 (2.19%) | $1.93 | $1.81 | 615.34 K | $213.63 M |
| 04/08/2025 | $1.83 | $1.82 (-0.55%) | $1.87 | $1.80 | 414.65 K | $207.92 M |
| 04/07/2025 | $1.79 | $1.78 (-0.56%) | $1.91 | $1.78 | 679.63 K | $203.35 M |
| 04/04/2025 | $1.95 | $1.86 (-4.62%) | $1.98 | $1.84 | 736.43 K | $212.49 M |
| 04/03/2025 | $1.93 | $1.98 (2.59%) | $2.03 | $1.93 | 454.34 K | $226.20 M |
| 04/02/2025 | $2.01 | $2.00 (-0.5%) | $2.03 | $2.00 | 234.40 K | $228.48 M |
| 04/01/2025 | $2.05 | $2.05 (0%) | $2.06 | $2.02 | 373.25 K | $234.19 M |
| 03/31/2025 | $2.05 | $2.04 (-0.49%) | $2.08 | $2.00 | 805.72 K | $233.05 M |
| 03/28/2025 | $2.13 | $2.05 (-3.76%) | $2.15 | $2.03 | 866.00 K | $234.19 M |
| 03/27/2025 | $2.09 | $2.11 (0.96%) | $2.13 | $2.06 | 496.30 K | $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 | 423.30 K | $226.20 M |
| 03/24/2025 | $1.94 | $1.93 (-0.52%) | $1.96 | $1.88 | 392.33 K | $220.49 M |
| 03/21/2025 | $1.96 | $1.92 (-2.04%) | $1.96 | $1.90 | 303.57 K | $219.34 M |
| 03/20/2025 | $1.89 | $1.96 (3.7%) | $1.96 | $1.89 | 632.15 K | $223.91 M |
| 03/19/2025 | $1.90 | $1.89 (-0.53%) | $1.93 | $1.87 | 523.56 K | $215.92 M |
| 03/18/2025 | $1.92 | $1.91 (-0.52%) | $1.97 | $1.86 | 402.40 K | $218.20 M |
| 03/17/2025 | $1.85 | $1.90 (2.7%) | $1.90 | $1.84 | 414.24 K | $217.06 M |
| 03/14/2025 | $1.88 | $1.85 (-1.6%) | $1.88 | $1.83 | 247.70 K | $211.35 M |
| 03/13/2025 | $1.80 | $1.85 (2.78%) | $1.90 | $1.79 | 732.56 K | $211.35 M |
| 03/12/2025 | $1.76 | $1.79 (1.7%) | $1.80 | $1.76 | 209.32 K | $204.49 M |
| 03/11/2025 | $1.74 | $1.75 (0.57%) | $1.78 | $1.74 | 214.85 K | $199.92 M |
| 03/10/2025 | $1.76 | $1.73 (-1.7%) | $1.76 | $1.71 | 267.65 K | $197.64 M |
| 03/07/2025 | $1.78 | $1.77 (-0.56%) | $1.80 | $1.74 | 167.10 K | $202.21 M |
| 03/06/2025 | $1.76 | $1.76 (0%) | $1.82 | $1.76 | 263.00 K | $201.06 M |
| 03/05/2025 | $1.74 | $1.78 (2.3%) | $1.80 | $1.74 | 261.20 K | $203.35 M |
| 03/04/2025 | $1.74 | $1.76 (1.15%) | $1.77 | $1.71 | 499.65 K | $201.06 M |
| 03/03/2025 | $1.79 | $1.75 (-2.23%) | $1.85 | $1.75 | 403.60 K | $199.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
