5 DAY PERFORMANCE
+3.66%
1 MONTH PERFORMANCE
-20.80%
3 MONTH PERFORMANCE
+28.57%
6 MONTH PERFORMANCE
+83.33%
YEAR-TO-DATE PERFORMANCE
+128.90%
1 YEAR PERFORMANCE
+120.00%
EMX Royalty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2025 | $3.76 | $3.93 (4.52%) | $3.96 | $3.71 | 761.80 K | $427.24 M |
| 11/06/2025 | $3.93 | $3.78 (-3.82%) | $3.99 | $3.74 | 770.00 K | $410.93 M |
| 11/05/2025 | $3.84 | $3.92 (2.08%) | $3.96 | $3.84 | 408.21 K | $426.15 M |
| 11/04/2025 | $3.95 | $3.82 (-3.29%) | $3.98 | $3.81 | 652.64 K | $415.28 M |
| 11/03/2025 | $4.00 | $4.04 (1%) | $4.10 | $3.97 | 422.70 K | $439.20 M |
| 10/31/2025 | $4.13 | $4.05 (-1.94%) | $4.15 | $4.01 | 426.32 K | $440.28 M |
| 10/30/2025 | $4.04 | $4.14 (2.48%) | $4.22 | $4.02 | 436.03 K | $450.07 M |
| 10/29/2025 | $4.28 | $4.04 (-5.61%) | $4.29 | $4.03 | 715.70 K | $439.20 M |
| 10/28/2025 | $4.01 | $4.17 (3.99%) | $4.26 | $3.95 | 629.50 K | $453.33 M |
| 10/27/2025 | $4.28 | $4.09 (-4.44%) | $4.28 | $4.03 | 977.46 K | $444.63 M |
| 10/24/2025 | $4.31 | $4.38 (1.62%) | $4.44 | $4.30 | 526.97 K | $476.16 M |
| 10/23/2025 | $4.42 | $4.31 (-2.49%) | $4.47 | $4.30 | 413.28 K | $468.55 M |
| 10/22/2025 | $4.08 | $4.35 (6.62%) | $4.37 | $4.03 | 717.24 K | $472.90 M |
| 10/21/2025 | $4.36 | $4.24 (-2.75%) | $4.47 | $4.17 | 933.53 K | $460.94 M |
| 10/20/2025 | $4.55 | $4.60 (1.1%) | $4.69 | $4.50 | 669.50 K | $500.08 M |
| 10/17/2025 | $4.71 | $4.52 (-4.03%) | $4.73 | $4.25 | 1.32 M | $491.38 M |
| 10/16/2025 | $5.17 | $4.84 (-6.38%) | $5.19 | $4.77 | 1.24 M | $526.17 M |
| 10/15/2025 | $4.89 | $5.11 (4.5%) | $5.15 | $4.89 | 1.34 M | $555.52 M |
| 10/14/2025 | $4.81 | $4.78 (-0.62%) | $4.93 | $4.70 | 789.10 K | $519.64 M |
| 10/13/2025 | $4.95 | $4.94 (-0.2%) | $5.03 | $4.83 | 1.03 M | $537.04 M |
| 10/10/2025 | $5.00 | $4.86 (-2.8%) | $5.08 | $4.82 | 778.42 K | $528.34 M |
| 10/09/2025 | $5.30 | $5.00 (-5.66%) | $5.34 | $4.89 | 1.09 M | $543.56 M |
| 10/08/2025 | $5.22 | $5.20 (-0.38%) | $5.27 | $5.13 | 673.00 K | $565.30 M |
| 10/07/2025 | $5.38 | $5.12 (-4.83%) | $5.39 | $5.10 | 934.25 K | $556.61 M |
| 10/06/2025 | $5.05 | $5.31 (5.15%) | $5.38 | $5.00 | 1.37 M | $577.26 M |
| 10/03/2025 | $5.07 | $4.97 (-1.97%) | $5.15 | $4.87 | 1.58 M | $540.30 M |
| 10/02/2025 | $5.16 | $5.04 (-2.33%) | $5.28 | $4.82 | 1.32 M | $547.91 M |
| 10/01/2025 | $5.15 | $5.17 (0.39%) | $5.28 | $5.13 | 1.01 M | $562.04 M |
| 09/30/2025 | $5.07 | $5.15 (1.58%) | $5.18 | $5.00 | 1.44 M | $559.87 M |
| 09/29/2025 | $4.93 | $5.04 (2.23%) | $5.12 | $4.91 | 2.21 M | $547.91 M |
| 09/26/2025 | $4.63 | $4.79 (3.46%) | $4.83 | $4.59 | 1.47 M | $520.73 M |
| 09/25/2025 | $4.38 | $4.59 (4.79%) | $4.59 | $4.36 | 765.12 K | $498.99 M |
| 09/24/2025 | $4.53 | $4.39 (-3.09%) | $4.55 | $4.35 | 909.61 K | $477.25 M |
| 09/23/2025 | $4.48 | $4.51 (0.67%) | $4.59 | $4.43 | 1.19 M | $490.29 M |
| 09/22/2025 | $4.35 | $4.40 (1.15%) | $4.43 | $4.26 | 1.18 M | $478.33 M |
| 09/19/2025 | $4.22 | $4.30 (1.9%) | $4.33 | $4.22 | 647.06 K | $467.46 M |
| 09/18/2025 | $4.09 | $4.24 (3.67%) | $4.24 | $4.05 | 656.51 K | $460.94 M |
| 09/17/2025 | $4.01 | $4.10 (2.24%) | $4.15 | $4.01 | 620.60 K | $445.72 M |
| 09/16/2025 | $4.16 | $4.02 (-3.37%) | $4.22 | $4.02 | 820.65 K | $437.02 M |
| 09/15/2025 | $4.19 | $4.20 (0.24%) | $4.25 | $4.15 | 668.73 K | $456.59 M |
| 09/12/2025 | $4.25 | $4.19 (-1.41%) | $4.25 | $4.09 | 938.29 K | $455.50 M |
| 09/11/2025 | $4.06 | $4.19 (3.2%) | $4.21 | $4.02 | 801.44 K | $455.50 M |
| 09/10/2025 | $4.13 | $4.06 (-1.69%) | $4.19 | $4.01 | 1.03 M | $441.37 M |
| 09/09/2025 | $4.31 | $4.11 (-4.64%) | $4.44 | $4.02 | 2.23 M | $446.81 M |
| 09/08/2025 | $4.12 | $4.29 (4.13%) | $4.37 | $4.07 | 2.40 M | $466.38 M |
| 09/05/2025 | $3.91 | $4.07 (4.09%) | $4.12 | $3.82 | 2.86 M | $442.46 M |
| 09/04/2025 | $3.89 | $3.82 (-1.8%) | $3.89 | $3.76 | 1.04 M | $415.28 M |
| 09/03/2025 | $3.91 | $3.90 (-0.26%) | $3.95 | $3.85 | 1.01 M | $423.98 M |
| 09/02/2025 | $3.70 | $3.86 (4.32%) | $3.88 | $3.65 | 1.40 M | $419.63 M |
| 08/29/2025 | $3.58 | $3.65 (1.96%) | $3.66 | $3.58 | 780.40 K | $396.80 M |
| 08/28/2025 | $3.48 | $3.56 (2.3%) | $3.58 | $3.42 | 491.50 K | $387.02 M |
| 08/27/2025 | $3.38 | $3.47 (2.66%) | $3.47 | $3.38 | 441.70 K | $377.23 M |
| 08/26/2025 | $3.32 | $3.38 (1.81%) | $3.43 | $3.30 | 525.22 K | $367.45 M |
| 08/25/2025 | $3.33 | $3.33 (0%) | $3.38 | $3.30 | 486.80 K | $362.01 M |
| 08/22/2025 | $3.13 | $3.33 (6.39%) | $3.33 | $3.07 | 701.25 K | $362.01 M |
| 08/21/2025 | $3.16 | $3.11 (-1.58%) | $3.16 | $3.04 | 682.22 K | $338.10 M |
| 08/20/2025 | $3.17 | $3.16 (-0.32%) | $3.25 | $3.16 | 529.82 K | $343.53 M |
| 08/19/2025 | $3.35 | $3.17 (-5.37%) | $3.37 | $3.17 | 386.48 K | $344.62 M |
| 08/18/2025 | $3.34 | $3.34 (0%) | $3.34 | $3.27 | 226.52 K | $363.10 M |
| 08/15/2025 | $3.33 | $3.32 (-0.3%) | $3.34 | $3.30 | 247.70 K | $362.86 M |
| 08/14/2025 | $3.31 | $3.34 (0.91%) | $3.34 | $3.27 | 419.78 K | $365.04 M |
| 08/13/2025 | $3.19 | $3.31 (3.76%) | $3.39 | $3.18 | 830.40 K | $361.76 M |
| 08/12/2025 | $3.09 | $3.14 (1.62%) | $3.15 | $3.05 | 187.45 K | $343.18 M |
| 08/11/2025 | $3.06 | $3.07 (0.33%) | $3.14 | $3.04 | 358.53 K | $335.53 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.
