EMX Royalty Corp (EMX) Historical Stock Data
4.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMX is down -0.68% a day on average. There have been 11 days where EMX Royalty Corp closed green and 19 days where EMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 4.08 | 4.16 | ↑$0.08 (1.96%) | 4.00 | 4.19 | 559.84K |
| 2025-11-11 | 4.08 | 4.05 | ↓$0.03 (-0.74%) | 3.95 | 4.15 | 401.50K |
| 2025-11-10 | 4.10 | 4.05 | ↓$0.05 (-1.22%) | 3.98 | 4.15 | 550.91K |
| 2025-11-07 | 3.76 | 3.93 | ↑$0.17 (4.52%) | 3.71 | 3.96 | 743.22K |
| 2025-11-06 | 3.93 | 3.78 | ↓$0.15 (-3.82%) | 3.74 | 3.98 | 758.56K |
| 2025-11-05 | 3.84 | 3.92 | ↑$0.08 (2.08%) | 3.84 | 3.96 | 408.21K |
| 2025-11-04 | 3.95 | 3.82 | ↓$0.13 (-3.29%) | 3.82 | 3.96 | 638.03K |
| 2025-11-03 | 4.00 | 4.04 | ↑$0.04 (1.00%) | 3.97 | 4.10 | 400.65K |
| 2025-10-31 | 4.13 | 4.05 | ↓$0.08 (-1.94%) | 4.02 | 4.15 | 426.28K |
| 2025-10-30 | 4.04 | 4.14 | ↑$0.10 (2.48%) | 4.02 | 4.22 | 427.38K |
| 2025-10-29 | 4.28 | 4.04 | ↓$0.24 (-5.61%) | 4.03 | 4.28 | 714.63K |
| 2025-10-28 | 4.01 | 4.17 | ↑$0.16 (3.99%) | 3.95 | 4.26 | 627.72K |
| 2025-10-27 | 4.28 | 4.09 | ↓$0.19 (-4.44%) | 4.03 | 4.28 | 0.98M |
| 2025-10-24 | 4.31 | 4.38 | ↑$0.07 (1.62%) | 4.31 | 4.44 | 526.65K |
| 2025-10-23 | 4.42 | 4.31 | ↓$0.11 (-2.49%) | 4.30 | 4.47 | 413.08K |
| 2025-10-22 | 4.08 | 4.35 | ↑$0.27 (6.62%) | 4.03 | 4.37 | 717.11K |
| 2025-10-21 | 4.36 | 4.24 | ↓$0.12 (-2.75%) | 4.17 | 4.46 | 0.90M |
| 2025-10-20 | 4.55 | 4.60 | ↑$0.05 (1.10%) | 4.50 | 4.69 | 665.14K |
| 2025-10-17 | 4.71 | 4.52 | ↓$0.19 (-4.03%) | 4.25 | 4.71 | 1.32M |
| 2025-10-16 | 5.17 | 4.84 | ↓$0.33 (-6.38%) | 4.77 | 5.19 | 1.23M |
| 2025-10-15 | 4.89 | 5.11 | ↑$0.22 (4.50%) | 4.89 | 5.15 | 1.34M |
| 2025-10-14 | 4.81 | 4.78 | ↓$0.03 (-0.62%) | 4.70 | 4.94 | 777.82K |
| 2025-10-13 | 4.95 | 4.94 | ↓$0.01 (-0.20%) | 4.83 | 5.03 | 1.02M |
| 2025-10-10 | 5.00 | 4.86 | ↓$0.14 (-2.80%) | 4.83 | 5.08 | 739.25K |
| 2025-10-09 | 5.30 | 5.00 | ↓$0.30 (-5.66%) | 4.89 | 5.33 | 1.08M |
| 2025-10-08 | 5.22 | 5.20 | ↓$0.02 (-0.38%) | 5.13 | 5.26 | 670.69K |
| 2025-10-07 | 5.38 | 5.12 | ↓$0.26 (-4.83%) | 5.10 | 5.39 | 894.37K |
| 2025-10-06 | 5.05 | 5.31 | ↑$0.26 (5.15%) | 5.03 | 5.38 | 1.37M |
| 2025-10-03 | 5.07 | 4.97 | ↓$0.10 (-1.97%) | 4.87 | 5.15 | 1.54M |
| 2025-10-02 | 5.16 | 5.04 | ↓$0.12 (-2.33%) | 4.82 | 5.28 | 1.32M |
Create an account or log in to view more rows.
$EMX come on bulls we can do it
don’t let bears win
$EMX Nothing but time to wait
$EMX never selling
$EMX my hands are made out of diamonds
$EMX watch for another rejection up here
$EMX now I buy
$EMX not good
$EMX jeez
$EMX due for a spike!
$EMX Of course