EMX Royalty Corporation (EMX) Charts

$2.37

$0.04 (-1.66%)
Last update: 05/29/25, 03:36:16 PM EST
Day's range
$2.36
Day's range
$2.44

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