5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
+15.92%
3 MONTH PERFORMANCE
+31.48%
6 MONTH PERFORMANCE
+67.06%
YEAR-TO-DATE PERFORMANCE
+64.16%
1 YEAR PERFORMANCE
+46.39%
EMX Royalty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $2.86 | $2.84 (-0.87%) | $2.89 | $2.83 | 148.72 K | $309.85 M |
| 07/16/2025 | $2.83 | $2.91 (2.83%) | $2.93 | $2.81 | 555.65 K | $318.05 M |
| 07/15/2025 | $2.80 | $2.81 (0.36%) | $2.84 | $2.77 | 258.05 K | $307.12 M |
| 07/14/2025 | $2.85 | $2.82 (-1.05%) | $2.86 | $2.78 | 480.78 K | $308.21 M |
| 07/11/2025 | $2.80 | $2.82 (0.71%) | $2.82 | $2.76 | 586.10 K | $308.21 M |
| 07/10/2025 | $2.70 | $2.75 (1.85%) | $2.77 | $2.69 | 320.54 K | $300.56 M |
| 07/09/2025 | $2.73 | $2.69 (-1.47%) | $2.75 | $2.66 | 313.54 K | $294.00 M |
| 07/08/2025 | $2.84 | $2.69 (-5.28%) | $2.86 | $2.67 | 666.39 K | $294.00 M |
| 07/07/2025 | $2.86 | $2.82 (-1.4%) | $2.90 | $2.70 | 829.22 K | $308.21 M |
| 07/03/2025 | $2.64 | $2.75 (4.17%) | $2.75 | $2.64 | 355.14 K | $300.56 M |
| 07/02/2025 | $2.53 | $2.65 (4.74%) | $2.68 | $2.52 | 470.68 K | $289.63 M |
| 07/01/2025 | $2.52 | $2.51 (-0.4%) | $2.54 | $2.51 | 231.10 K | $274.33 M |
| 06/30/2025 | $2.50 | $2.52 (0.8%) | $2.52 | $2.48 | 173.73 K | $275.42 M |
| 06/27/2025 | $2.53 | $2.50 (-1.19%) | $2.53 | $2.48 | 368.10 K | $273.24 M |
| 06/26/2025 | $2.50 | $2.56 (2.4%) | $2.57 | $2.50 | 286.40 K | $279.79 M |
| 06/25/2025 | $2.46 | $2.51 (2.03%) | $2.51 | $2.44 | 271.42 K | $274.33 M |
| 06/24/2025 | $2.42 | $2.45 (1.24%) | $2.47 | $2.39 | 431.10 K | $267.77 M |
| 06/23/2025 | $2.41 | $2.46 (2.07%) | $2.49 | $2.39 | 554.92 K | $268.86 M |
| 06/20/2025 | $2.44 | $2.41 (-1.23%) | $2.44 | $2.39 | 368.85 K | $263.40 M |
| 06/18/2025 | $2.47 | $2.44 (-1.21%) | $2.47 | $2.43 | 192.20 K | $266.68 M |
| 06/17/2025 | $2.48 | $2.45 (-1.21%) | $2.49 | $2.42 | 347.54 K | $267.77 M |
| 06/16/2025 | $2.45 | $2.48 (1.22%) | $2.49 | $2.44 | 476.99 K | $271.05 M |
| 06/13/2025 | $2.46 | $2.47 (0.41%) | $2.50 | $2.43 | 218.00 K | $269.96 M |
| 06/12/2025 | $2.42 | $2.45 (1.24%) | $2.48 | $2.41 | 413.53 K | $267.77 M |
| 06/11/2025 | $2.40 | $2.41 (0.42%) | $2.42 | $2.37 | 371.72 K | $263.40 M |
| 06/10/2025 | $2.45 | $2.39 (-2.45%) | $2.45 | $2.36 | 226.34 K | $261.21 M |
| 06/09/2025 | $2.40 | $2.42 (0.83%) | $2.45 | $2.36 | 417.93 K | $264.49 M |
| 06/06/2025 | $2.43 | $2.40 (-1.23%) | $2.43 | $2.34 | 427.78 K | $262.31 M |
| 06/05/2025 | $2.40 | $2.42 (0.83%) | $2.44 | $2.39 | 621.40 K | $264.49 M |
| 06/04/2025 | $2.43 | $2.40 (-1.23%) | $2.43 | $2.39 | 238.00 K | $262.31 M |
| 06/03/2025 | $2.43 | $2.44 (0.41%) | $2.46 | $2.37 | 363.74 K | $266.68 M |
| 06/02/2025 | $2.38 | $2.42 (1.68%) | $2.49 | $2.38 | 829.31 K | $264.49 M |
| 05/30/2025 | $2.35 | $2.34 (-0.43%) | $2.36 | $2.33 | 144.03 K | $255.75 M |
| 05/29/2025 | $2.44 | $2.37 (-2.87%) | $2.44 | $2.36 | 204.46 K | $259.03 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 |
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.
