5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
-2.86%
3 MONTH PERFORMANCE
-9.09%
6 MONTH PERFORMANCE
-11.92%
YEAR-TO-DATE PERFORMANCE
-1.73%
1 YEAR PERFORMANCE
+8.97%
EMX Royalty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/13/2025 | $1.74 | $1.69 (-2.87%) | $1.74 | $1.69 | 242,891 | $193.07 M |
| 01/10/2025 | $1.71 | $1.75 (2.34%) | $1.81 | $1.71 | 592,028 | $199.92 M |
| 01/08/2025 | $1.71 | $1.68 (-1.75%) | $1.71 | $1.67 | 283,800 | $191.92 M |
| 01/07/2025 | $1.75 | $1.71 (-2.29%) | $1.75 | $1.67 | 622,872 | $195.35 M |
| 01/06/2025 | $1.73 | $1.73 (0%) | $1.75 | $1.71 | 188,100 | $197.64 M |
| 01/03/2025 | $1.74 | $1.74 (0%) | $1.74 | $1.72 | 176,244 | $198.78 M |
| 01/02/2025 | $1.74 | $1.74 (0%) | $1.75 | $1.72 | 203,373 | $198.78 M |
| 12/31/2024 | $1.74 | $1.73 (-0.57%) | $1.75 | $1.71 | 271,438 | $197.64 M |
| 12/30/2024 | $1.75 | $1.74 (-0.57%) | $1.76 | $1.72 | 347,005 | $198.78 M |
| 12/27/2024 | $1.74 | $1.74 (0%) | $1.76 | $1.71 | 160,340 | $198.78 M |
| 12/26/2024 | $1.72 | $1.77 (2.91%) | $1.77 | $1.71 | 293,700 | $202.21 M |
| 12/24/2024 | $1.70 | $1.72 (1.18%) | $1.72 | $1.70 | 151,200 | $196.49 M |
| 12/23/2024 | $1.67 | $1.69 (1.2%) | $1.71 | $1.67 | 293,106 | $193.07 M |
| 12/20/2024 | $1.66 | $1.67 (0.6%) | $1.72 | $1.66 | 238,500 | $190.78 M |
| 12/19/2024 | $1.67 | $1.67 (0%) | $1.69 | $1.65 | 232,700 | $190.78 M |
| 12/18/2024 | $1.73 | $1.65 (-4.62%) | $1.73 | $1.65 | 415,600 | $188.50 M |
| 12/17/2024 | $1.73 | $1.73 (0%) | $1.73 | $1.70 | 353,200 | $197.64 M |
| 12/16/2024 | $1.74 | $1.73 (-0.57%) | $1.75 | $1.72 | 349,600 | $197.64 M |
| 12/13/2024 | $1.74 | $1.75 (0.57%) | $1.76 | $1.71 | 140,000 | $199.92 M |
| 12/12/2024 | $1.76 | $1.75 (-0.57%) | $1.77 | $1.72 | 275,835 | $199.92 M |
| 12/11/2024 | $1.77 | $1.77 (0%) | $1.81 | $1.75 | 437,538 | $202.21 M |
| 12/10/2024 | $1.78 | $1.77 (-0.56%) | $1.80 | $1.75 | 187,600 | $202.21 M |
| 12/09/2024 | $1.75 | $1.77 (1.14%) | $1.84 | $1.75 | 524,000 | $200.14 M |
| 12/06/2024 | $1.70 | $1.72 (1.18%) | $1.75 | $1.68 | 388,624 | $196.49 M |
| 12/05/2024 | $1.71 | $1.68 (-1.75%) | $1.73 | $1.68 | 216,608 | $191.92 M |
| 12/04/2024 | $1.73 | $1.72 (-0.58%) | $1.74 | $1.71 | 265,821 | $196.49 M |
| 12/03/2024 | $1.73 | $1.73 (0%) | $1.74 | $1.72 | 246,000 | $197.64 M |
| 12/02/2024 | $1.74 | $1.74 (0%) | $1.75 | $1.72 | 168,291 | $198.78 M |
| 11/29/2024 | $1.74 | $1.74 (0%) | $1.76 | $1.74 | 76,237 | $198.78 M |
| 11/27/2024 | $1.75 | $1.74 (-0.57%) | $1.76 | $1.73 | 97,400 | $198.78 M |
| 11/26/2024 | $1.74 | $1.74 (0%) | $1.74 | $1.72 | 163,100 | $198.78 M |
| 11/25/2024 | $1.73 | $1.75 (1.16%) | $1.76 | $1.72 | 380,831 | $199.92 M |
| 11/22/2024 | $1.76 | $1.75 (-0.57%) | $1.79 | $1.75 | 140,606 | $199.92 M |
| 11/21/2024 | $1.75 | $1.74 (-0.57%) | $1.76 | $1.73 | 223,814 | $198.78 M |
| 11/20/2024 | $1.73 | $1.73 (0%) | $1.75 | $1.73 | 101,902 | $197.64 M |
| 11/19/2024 | $1.77 | $1.75 (-1.13%) | $1.77 | $1.75 | 218,916 | $199.92 M |
| 11/18/2024 | $1.80 | $1.77 (-1.67%) | $1.82 | $1.76 | 467,300 | $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 |