EMX Royalty Corp (EMX) Historical Stock Data

1.90 ↑0.10 (5.41%)
As of Market Close on December 1st, 2022.

Historical Data

In the past 30 trading days, EMX is up 0.13% a day on average. There have been 18 days where EMX Royalty Corp closed green and 12 days where EMX closed red.

DateOpenCloseChangeLowHighVolume
2022-12-011.821.90↑$0.08 (4.25%)1.811.91251.95K
2022-11-301.791.80↑$0.01 (0.56%)1.741.8180.09K
2022-11-291.751.76↑$0.01 (0.57%)1.751.8063.36K
2022-11-281.771.74↓$0.03 (-1.69%)1.741.79171.59K
2022-11-251.811.80↓$0.01 (-0.55%)1.791.8132.40K
2022-11-231.811.81↑$0.00 (0.00%)1.791.8337.67K
2022-11-221.781.81↑$0.03 (1.69%)1.761.83153.73K
2022-11-211.831.79↓$0.04 (-2.19%)1.781.8571.20K
2022-11-181.841.83↓$0.01 (-0.54%)1.811.8550.13K
2022-11-171.831.83↑$0.00 (0.00%)1.811.8559.31K
2022-11-161.831.84↑$0.01 (0.55%)1.811.87165.62K
2022-11-151.901.86↓$0.04 (-2.11%)1.841.91199.59K
2022-11-141.891.92↑$0.03 (1.59%)1.891.9597.99K
2022-11-111.941.93↓$0.01 (-0.52%)1.901.9572.60K
2022-11-101.861.92↑$0.06 (3.23%)1.861.95204.01K
2022-11-091.861.83↓$0.03 (-1.61%)1.811.8878.23K
2022-11-081.881.92↑$0.04 (2.13%)1.801.94136.15K
2022-11-071.821.85↑$0.03 (1.65%)1.801.87100.65K
2022-11-041.831.86↑$0.03 (1.64%)1.761.86168.30K
2022-11-031.741.75↑$0.01 (0.57%)1.701.79157.51K
2022-11-021.811.73↓$0.08 (-4.42%)1.711.8159.09K
2022-11-011.811.78↓$0.03 (-1.66%)1.751.84113.02K
2022-10-311.771.77↑$0.00 (0.00%)1.751.7850.43K
2022-10-281.761.77↑$0.01 (0.57%)1.751.7855.34K
2022-10-271.801.76↓$0.04 (-2.22%)1.761.8457.11K
2022-10-261.791.80↑$0.01 (0.56%)1.771.81186.55K
2022-10-251.781.76↓$0.02 (-1.12%)1.761.81148.50K
2022-10-241.841.78↓$0.06 (-3.26%)1.751.84101.14K
2022-10-211.751.84↑$0.09 (5.14%)1.731.88138.57K
2022-10-201.711.73↑$0.02 (1.17%)1.701.7396.52K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$EMX i hate money so im buying

0 Like Report
three_dayNotice

$EMX go to the bathroom
come back to green! I like it!

0 Like Report
micmic

$EMX if your selling dont regret it later

0 Like Report