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 |
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.
