Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EMX Royalty Corporation Common Shares (Canada) (TSV:EMX)

3.020 +0.060 (+2.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2025 2.970 3.030 2.950 3.020 14,604 +0.06(+2.03%)
May 08, 2025 3.000 3.000 2.960 2.960 3,300 -0.05(-1.66%)
May 07, 2025 3.050 3.050 2.990 3.010 23,190 -0.08(-2.59%)
May 06, 2025 3.000 3.090 2.980 3.090 57,605 +0.14(+4.75%)
May 05, 2025 2.940 2.980 2.920 2.950 8,025 +0.00(+0.00%)
May 02, 2025 3.070 3.070 2.950 2.950 22,400 -0.08(-2.64%)
May 01, 2025 3.200 3.200 3.030 3.030 19,201 -0.16(-5.02%)
Apr 30, 2025 3.120 3.190 3.120 3.190 18,621 +0.04(+1.27%)
Apr 29, 2025 3.170 3.180 3.150 3.150 19,148 +0.00(+0.00%)
Apr 28, 2025 3.140 3.170 3.100 3.150 23,726 +0.02(+0.64%)
Apr 25, 2025 3.160 3.180 3.120 3.130 12,005 -0.04(-1.26%)
Apr 24, 2025 3.090 3.180 3.060 3.170 16,915 +0.13(+4.28%)
Apr 23, 2025 3.050 3.090 3.020 3.040 43,302 +0.03(+1.00%)
Apr 22, 2025 3.010 3.070 2.990 3.010 47,548 +0.01(+0.33%)
Apr 21, 2025 3.030 3.030 2.980 3.000 31,314 +0.08(+2.74%)
Apr 17, 2025 2.920 0 -0.11(-3.63%)
Apr 16, 2025 3.020 3.060 2.970 3.030 43,633 +0.06(+2.02%)
Apr 15, 2025 2.990 2.990 2.950 2.970 9,198 -0.02(-0.67%)
Apr 14, 2025 2.950 3.010 2.950 2.990 33,258 +0.02(+0.67%)
Apr 11, 2025 2.870 2.980 2.870 2.970 52,199 +0.15(+5.32%)
Apr 10, 2025 2.590 2.840 2.590 2.820 37,258 +0.17(+6.42%)
Apr 09, 2025 2.600 2.690 2.590 2.650 22,543 +0.09(+3.52%)
Apr 08, 2025 2.620 2.630 2.560 2.560 16,871 +0.00(+0.00%)
Apr 07, 2025 2.720 2.720 2.560 2.560 34,239 -0.08(-3.03%)
Apr 04, 2025 2.770 2.770 2.620 2.640 35,632 -0.17(-6.05%)
Apr 03, 2025 2.810 2.840 2.750 2.810 59,203 -0.06(-2.09%)
Apr 02, 2025 2.900 2.900 2.860 2.870 13,833 -0.04(-1.37%)
Apr 01, 2025 2.910 2.930 2.900 2.910 7,000 -0.03(-1.02%)
Mar 31, 2025 2.940 2.970 2.890 2.940 17,612 +0.02(+0.68%)
Mar 28, 2025 3.020 3.050 2.910 2.920 93,404 -0.09(-2.99%)
Mar 27, 2025 2.930 3.040 2.930 3.010 43,864 +0.10(+3.44%)
Mar 26, 2025 2.830 3.040 2.830 2.910 61,393 +0.08(+2.83%)
Mar 25, 2025 2.740 2.830 2.740 2.830 33,800 +0.10(+3.66%)
Mar 24, 2025 2.750 2.750 2.700 2.730 15,804 +0.01(+0.37%)
Mar 21, 2025 2.770 2.770 2.720 2.720 9,995 -0.07(-2.51%)
Mar 20, 2025 2.730 2.810 2.700 2.790 27,848 +0.06(+2.20%)
Mar 19, 2025 2.700 2.750 2.680 2.730 43,515 +0.04(+1.49%)
Mar 18, 2025 2.690 2.710 2.670 2.690 21,227 +0.02(+0.75%)
Mar 17, 2025 2.640 2.700 2.630 2.670 130,189 +0.02(+0.75%)
Mar 14, 2025 2.680 2.680 2.640 2.650 60,200 -0.02(-0.75%)
Mar 13, 2025 2.580 2.730 2.580 2.670 158,029 +0.11(+4.30%)
Mar 12, 2025 2.560 2.580 2.550 2.560 4,400 +0.02(+0.79%)
Mar 11, 2025 2.490 2.550 2.490 2.540 5,020 +0.04(+1.60%)
Mar 10, 2025 2.510 2.520 2.470 2.500 40,700 -0.02(-0.79%)
Mar 07, 2025 2.550 2.570 2.510 2.520 14,356 -0.01(-0.40%)
Mar 06, 2025 2.620 2.620 2.510 2.530 13,704 -0.04(-1.56%)
Mar 05, 2025 2.520 2.580 2.500 2.570 20,090 +0.04(+1.58%)
Mar 04, 2025 2.520 2.540 2.500 2.530 19,201 -0.02(-0.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.