-
5 DAY PERFORMANCE
-4.79% -
1 MONTH PERFORMANCE
+5.92% -
3 MONTH PERFORMANCE
+1.13% -
6 MONTH PERFORMANCE
-3.24% -
YEAR-TO-DATE PERFORMANCE
+10.49% -
1 YEAR PERFORMANCE
+0.56%
EMX Royalty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.80 | $1.79 (-0.56%) | $1.80 | $1.75 | 220,020 | $202.41 M |
| 09/27/2024 | $1.88 | $1.80 (-4.26%) | $1.90 | $1.80 | 433,400 | $203.54 M |
| 09/26/2024 | $1.89 | $1.88 (-0.53%) | $1.91 | $1.86 | 415,014 | $212.58 M |
| 09/25/2024 | $1.87 | $1.87 (0%) | $1.89 | $1.84 | 122,800 | $211.45 M |
| 09/24/2024 | $1.84 | $1.88 (2.17%) | $1.89 | $1.83 | 643,200 | $212.58 M |
| 09/23/2024 | $1.82 | $1.80 (-1.1%) | $1.86 | $1.80 | 167,600 | $203.54 M |
| 09/20/2024 | $1.86 | $1.82 (-2.15%) | $1.89 | $1.82 | 352,222 | $205.80 M |
| 09/19/2024 | $1.85 | $1.85 (0%) | $1.86 | $1.82 | 135,838 | $209.19 M |
| 09/18/2024 | $1.78 | $1.79 (0.56%) | $1.87 | $1.77 | 289,500 | $202.41 M |
| 09/17/2024 | $1.79 | $1.80 (0.56%) | $1.81 | $1.78 | 90,600 | $203.54 M |
| 09/16/2024 | $1.81 | $1.79 (-1.1%) | $1.83 | $1.78 | 127,200 | $202.41 M |
| 09/13/2024 | $1.74 | $1.81 (4.02%) | $1.88 | $1.73 | 598,112 | $204.67 M |
| 09/12/2024 | $1.65 | $1.73 (4.85%) | $1.74 | $1.64 | 324,120 | $195.62 M |
| 09/11/2024 | $1.62 | $1.64 (1.23%) | $1.67 | $1.60 | 229,600 | $185.45 M |
| 09/10/2024 | $1.62 | $1.62 (0%) | $1.62 | $1.60 | 100,223 | $183.18 M |
| 09/09/2024 | $1.60 | $1.62 (1.25%) | $1.63 | $1.60 | 106,420 | $183.18 M |
| 09/06/2024 | $1.60 | $1.61 (0.63%) | $1.62 | $1.59 | 263,400 | $182.05 M |
| 09/05/2024 | $1.65 | $1.61 (-2.42%) | $1.65 | $1.61 | 132,436 | $182.05 M |
| 09/04/2024 | $1.62 | $1.62 (0%) | $1.64 | $1.61 | 115,415 | $183.18 M |
| 09/03/2024 | $1.66 | $1.60 (-3.61%) | $1.66 | $1.60 | 521,276 | $180.92 M |
| 08/30/2024 | $1.70 | $1.69 (-0.59%) | $1.72 | $1.68 | 114,500 | $191.10 M |
| 08/29/2024 | $1.70 | $1.69 (-0.59%) | $1.74 | $1.69 | 181,117 | $191.10 M |
| 08/28/2024 | $1.73 | $1.71 (-1.16%) | $1.78 | $1.67 | 517,600 | $193.36 M |
| 08/27/2024 | $1.76 | $1.75 (-0.57%) | $1.76 | $1.72 | 499,500 | $197.88 M |
| 08/26/2024 | $1.78 | $1.76 (-1.12%) | $1.78 | $1.75 | 303,424 | $197.56 M |
| 08/23/2024 | $1.78 | $1.76 (-1.12%) | $1.79 | $1.75 | 208,819 | $197.56 M |
| 08/22/2024 | $1.78 | $1.77 (-0.56%) | $1.79 | $1.76 | 134,509 | $198.69 M |
| 08/21/2024 | $1.78 | $1.79 (0.56%) | $1.80 | $1.78 | 149,831 | $200.93 M |
| 08/20/2024 | $1.80 | $1.78 (-1.11%) | $1.82 | $1.77 | 250,500 | $199.81 M |
| 08/19/2024 | $1.68 | $1.81 (7.74%) | $1.85 | $1.68 | 654,100 | $203.18 M |
| 08/16/2024 | $1.70 | $1.68 (-1.18%) | $1.72 | $1.68 | 145,159 | $188.58 M |
| 08/15/2024 | $1.67 | $1.69 (1.2%) | $1.70 | $1.66 | 126,334 | $189.71 M |
| 08/14/2024 | $1.65 | $1.66 (0.61%) | $1.66 | $1.64 | 205,401 | $186.34 M |
| 08/13/2024 | $1.70 | $1.64 (-3.53%) | $1.72 | $1.63 | 540,833 | $184.09 M |
| 08/12/2024 | $1.72 | $1.73 (0.58%) | $1.73 | $1.69 | 361,700 | $194.20 M |
| 08/09/2024 | $1.71 | $1.70 (-0.58%) | $1.71 | $1.69 | 240,800 | $190.83 M |
| 08/08/2024 | $1.65 | $1.69 (2.42%) | $1.72 | $1.61 | 296,320 | $189.71 M |
| 08/07/2024 | $1.71 | $1.64 (-4.09%) | $1.73 | $1.64 | 215,800 | $184.09 M |
| 08/06/2024 | $1.70 | $1.71 (0.59%) | $1.74 | $1.70 | 135,100 | $191.95 M |
| 08/05/2024 | $1.70 | $1.70 (0%) | $1.71 | $1.59 | 436,900 | $190.83 M |
| 08/02/2024 | $1.79 | $1.75 (-2.23%) | $1.81 | $1.75 | 529,600 | $196.44 M |
| 08/01/2024 | $1.82 | $1.80 (-1.1%) | $1.84 | $1.77 | 304,609 | $202.05 M |
| 07/31/2024 | $1.79 | $1.85 (3.35%) | $1.88 | $1.79 | 126,800 | $207.67 M |
| 07/30/2024 | $1.82 | $1.78 (-2.2%) | $1.82 | $1.77 | 195,200 | $199.81 M |
| 07/29/2024 | $1.80 | $1.81 (0.56%) | $1.81 | $1.78 | 230,316 | $203.18 M |
| 07/26/2024 | $1.81 | $1.79 (-1.1%) | $1.84 | $1.78 | 213,201 | $200.93 M |
| 07/25/2024 | $1.80 | $1.82 (1.11%) | $1.84 | $1.78 | 322,100 | $204.30 M |
| 07/24/2024 | $1.85 | $1.83 (-1.08%) | $1.88 | $1.81 | 212,200 | $205.42 M |
| 07/23/2024 | $1.84 | $1.84 (0%) | $1.87 | $1.83 | 133,100 | $206.54 M |
| 07/22/2024 | $1.88 | $1.85 (-1.6%) | $1.88 | $1.82 | 345,360 | $207.67 M |
| 07/19/2024 | $1.86 | $1.88 (1.08%) | $1.89 | $1.86 | 113,563 | $211.03 M |
| 07/18/2024 | $1.94 | $1.89 (-2.58%) | $1.94 | $1.88 | 193,930 | $212.16 M |
| 07/17/2024 | $1.97 | $1.94 (-1.52%) | $1.99 | $1.94 | 189,420 | $217.77 M |
| 07/16/2024 | $1.96 | $1.98 (1.02%) | $1.98 | $1.95 | 163,070 | $222.26 M |
| 07/15/2024 | $1.94 | $1.95 (0.52%) | $1.99 | $1.92 | 251,695 | $218.89 M |
| 07/12/2024 | $1.95 | $1.93 (-1.03%) | $1.97 | $1.92 | 191,209 | $216.65 M |
| 07/11/2024 | $1.88 | $1.97 (4.79%) | $1.99 | $1.88 | 676,432 | $221.14 M |
| 07/10/2024 | $1.86 | $1.86 (0%) | $1.90 | $1.86 | 201,261 | $208.79 M |
| 07/09/2024 | $1.89 | $1.86 (-1.59%) | $1.89 | $1.86 | 137,154 | $208.79 M |
| 07/08/2024 | $1.90 | $1.88 (-1.05%) | $1.90 | $1.85 | 138,639 | $211.03 M |
| 07/05/2024 | $1.88 | $1.90 (1.06%) | $1.91 | $1.86 | 300,484 | $213.28 M |
| 07/03/2024 | $1.84 | $1.87 (1.63%) | $1.88 | $1.83 | 200,593 | $209.91 M |
| 07/02/2024 | $1.78 | $1.83 (2.81%) | $1.84 | $1.78 | 135,843 | $205.42 M |
| 07/01/2024 | $1.80 | $1.77 (-1.67%) | $1.82 | $1.77 | 112,481 | $198.69 M |