EMX Royalty Corp (EMX) Historical Stock Data
1.93 ↑0.01 (0.52%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EMX is up 0.26% a day on average. There have been 18 days where EMX Royalty Corp closed green and 12 days where EMX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-08 | 1.96 | 1.92 | ↓$0.04 (-2.04%) | 1.88 | 1.98 | 662.84K |
| 2024-04-05 | 1.89 | 1.95 | ↑$0.06 (3.17%) | 1.87 | 1.98 | 692.55K |
| 2024-04-04 | 1.87 | 1.87 | ↑$0.00 (0.00%) | 1.86 | 1.91 | 423.18K |
| 2024-04-03 | 1.83 | 1.89 | ↑$0.06 (3.28%) | 1.83 | 1.89 | 333.30K |
| 2024-04-02 | 1.85 | 1.83 | ↓$0.02 (-1.08%) | 1.83 | 1.87 | 328.92K |
| 2024-04-01 | 1.76 | 1.85 | ↑$0.09 (5.11%) | 1.75 | 1.85 | 516.75K |
| 2024-03-29 | 1.74 | 1.72 | ↓$0.02 (-1.15%) | 1.70 | 1.76 | 390.71K |
| 2024-03-28 | 1.74 | 1.72 | ↓$0.02 (-1.15%) | 1.70 | 1.76 | 390.71K |
| 2024-03-27 | 1.72 | 1.73 | ↑$0.01 (0.58%) | 1.71 | 1.75 | 153.17K |
| 2024-03-26 | 1.75 | 1.73 | ↓$0.02 (-1.14%) | 1.71 | 1.80 | 178.62K |
| 2024-03-25 | 1.70 | 1.72 | ↑$0.02 (1.18%) | 1.70 | 1.74 | 218.25K |
| 2024-03-22 | 1.72 | 1.69 | ↓$0.03 (-1.69%) | 1.69 | 1.74 | 161.41K |
| 2024-03-21 | 1.78 | 1.72 | ↓$0.06 (-3.37%) | 1.70 | 1.79 | 329.47K |
| 2024-03-20 | 1.69 | 1.77 | ↑$0.08 (4.73%) | 1.67 | 1.77 | 255.10K |
| 2024-03-19 | 1.71 | 1.70 | ↓$0.01 (-0.53%) | 1.70 | 1.73 | 98.94K |
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