EMX Royalty Corp (EMX) Historical Stock Data
2.10 ↑0.10 (5.00%)
As of May 20, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EMX is up 0.20% a day on average. There have been 19 days where EMX Royalty Corp closed green and 11 days where EMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 1.98 | 2.10 | ↑$0.12 (6.06%) | 1.96 | 2.15 | 833.81K |
| 2024-05-17 | 1.90 | 2.00 | ↑$0.10 (5.26%) | 1.89 | 2.00 | 0.97M |
| 2024-05-16 | 1.91 | 1.89 | ↓$0.02 (-1.05%) | 1.89 | 1.91 | 198.59K |
| 2024-05-15 | 1.90 | 1.90 | ↓$0.00 (-0.26%) | 1.86 | 1.91 | 704.23K |
| 2024-05-14 | 1.94 | 1.89 | ↓$0.05 (-2.58%) | 1.88 | 1.94 | 234.14K |
| 2024-05-13 | 1.95 | 1.89 | ↓$0.07 (-3.33%) | 1.86 | 1.95 | 270.49K |
| 2024-05-10 | 1.90 | 1.92 | ↑$0.02 (1.05%) | 1.90 | 1.95 | 439.05K |
| 2024-05-09 | 1.87 | 1.90 | ↑$0.03 (1.60%) | 1.87 | 1.91 | 247.62K |
| 2024-05-08 | 1.83 | 1.87 | ↑$0.04 (2.19%) | 1.83 | 1.88 | 103.78K |
| 2024-05-07 | 1.88 | 1.83 | ↓$0.05 (-2.66%) | 1.83 | 1.90 | 276.84K |
| 2024-05-06 | 1.88 | 1.91 | ↑$0.03 (1.60%) | 1.86 | 1.92 | 253.72K |
| 2024-05-03 | 1.84 | 1.85 | ↑$0.00 (0.27%) | 1.81 | 1.86 | 295.01K |
| 2024-05-02 | 1.78 | 1.82 | ↑$0.04 (2.25%) | 1.76 | 1.86 | 396.84K |
| 2024-05-01 | 1.87 | 1.80 | ↓$0.07 (-3.74%) | 1.80 | 1.89 | 386.87K |
| 2024-04-30 | 1.90 | 1.85 | ↓$0.05 (-2.63%) | 1.82 | 1.92 | 515.75K |
| 2024-04-29 | 1.92 | 1.93 | ↑$0.01 (0.52%) | 1.91 | 1.97 | 179.53K |
| 2024-04-26 | 1.92 | 1.92 | ↑$0.00 (0.00%) | 1.90 | 1.93 | 96.61K |
| 2024-04-25 | 1.86 | 1.90 | ↑$0.04 (2.15%) | 1.86 | 1.92 | 318.93K |
| 2024-04-24 | 1.89 | 1.90 | ↑$0.01 (0.53%) | 1.88 | 1.90 | 221.34K |
| 2024-04-23 | 1.92 | 1.89 | ↓$0.03 (-1.56%) | 1.88 | 1.92 | 377.42K |
| 2024-04-22 | 1.92 | 1.93 | ↑$0.01 (0.52%) | 1.90 | 1.95 | 354.04K |
| 2024-04-19 | 1.93 | 1.94 | ↑$0.01 (0.52%) | 1.93 | 1.97 | 165.43K |
| 2024-04-18 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.93 | 1.96 | 197.63K |
| 2024-04-17 | 1.94 | 1.93 | ↓$0.01 (-0.52%) | 1.88 | 1.97 | 501.92K |
| 2024-04-16 | 1.96 | 1.92 | ↓$0.04 (-2.04%) | 1.90 | 1.98 | 424.52K |
| 2024-04-15 | 1.95 | 2.01 | ↑$0.06 (3.08%) | 1.89 | 2.01 | 594.71K |
| 2024-04-12 | 2.05 | 1.92 | ↓$0.13 (-6.34%) | 1.89 | 2.10 | 0.93M |
| 2024-04-11 | 1.97 | 2.05 | ↑$0.08 (4.06%) | 1.97 | 2.08 | 744.85K |
| 2024-04-10 | 1.95 | 1.96 | ↑$0.01 (0.51%) | 1.89 | 1.97 | 314.23K |
| 2024-04-09 | 1.95 | 1.96 | ↑$0.01 (0.51%) | 1.93 | 1.98 | 498.25K |
Create an account or log in to view more rows.
$EMX Sleep well my bulls
sleep well
$EMX wow! I sold too early
$EMX Tomorrow
$EMX Mindset is key
$EMX let’s go baby!
$EMX f this stock
$EMX bear trap
$EMX a comeback is always more fun than an all out win!!!!
$EMX Fuk the 1% even though i feel like the 1%
$EMX taking off soon