EMX Royalty Corporation - EMX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 06, 2025	2.43	2.4	2.4	2.43	2.34	427,777
June 05, 2025	2.4	2.42	2.42	2.44	2.39	621,400
June 04, 2025	2.43	2.4	2.4	2.43	2.39	238,000
June 03, 2025	2.43	2.44	2.44	2.46	2.37	363,736
June 02, 2025	2.38	2.42	2.42	2.49	2.38	829,309
May 30, 2025	2.35	2.34	2.34	2.36	2.33	144,034
May 29, 2025	2.44	2.37	2.37	2.44	2.36	204,463
May 28, 2025	2.35	2.41	2.41	2.45	2.34	569,828
May 27, 2025	2.28	2.37	2.37	2.38	2.26	678,817
May 23, 2025	2.22	2.28	2.28	2.29	2.21	710,000
May 22, 2025	2.23	2.22	2.22	2.24	2.17	515,300
May 21, 2025	2.24	2.22	2.22	2.27	2.22	644,400
May 20, 2025	2.15	2.23	2.23	2.24	2.12	542,666
May 19, 2025	2.14	2.16	2.16	2.16	2.09	364,700
May 16, 2025	2.07	2.13	2.13	2.13	2.05	447,407
May 15, 2025	2.03	2.06	2.06	2.08	2.01	537,900
May 14, 2025	2.04	2.03	2.03	2.06	2	421,822
May 13, 2025	2.14	2.05	2.05	2.14	2.05	384,641
May 12, 2025	2.14	2.08	2.08	2.14	2.05	408,807
May 09, 2025	2.14	2.16	2.16	2.2	2.13	374,119
May 08, 2025	2.17	2.13	2.13	2.18	2.12	311,089
May 07, 2025	2.2	2.17	2.17	2.23	2.17	218,973
May 06, 2025	2.16	2.24	2.24	2.25	2.15	404,958
May 05, 2025	2.15	2.13	2.13	2.16	2.1	357,095
May 02, 2025	2.24	2.13	2.13	2.24	2.13	388,537
May 01, 2025	2.25	2.22	2.22	2.28	2.2	334,123
April 30, 2025	2.24	2.31	2.31	2.31	2.23	427,647
April 29, 2025	2.28	2.27	2.27	2.31	2.27	197,257
April 28, 2025	2.24	2.3	2.3	2.3	2.23	346,955
April 25, 2025	2.26	2.23	2.23	2.31	2.23	445,869
April 24, 2025	2.2	2.3	2.3	2.3	2.2	506,500
April 23, 2025	2.17	2.21	2.21	2.24	2.17	393,115
April 22, 2025	2.18	2.18	2.18	2.24	2.16	652,605
April 21, 2025	2.21	2.17	2.17	2.22	2.15	550,800
April 17, 2025	2.2	2.16	2.16	2.2	2.13	440,070
April 16, 2025	2.15	2.19	2.19	2.2	2.15	780,226
April 15, 2025	2.14	2.14	2.14	2.16	2.11	261,856
April 14, 2025	2.14	2.17	2.17	2.18	2.12	580,422
April 11, 2025	2.06	2.14	2.14	2.15	2.06	827,735
April 10, 2025	1.86	2.02	2.02	2.03	1.86	812,157
April 09, 2025	1.83	1.87	1.87	1.93	1.81	613,618
April 08, 2025	1.83	1.81	1.81	1.87	1.8	411,420
April 07, 2025	1.79	1.78	1.78	1.91	1.78	679,254
April 04, 2025	1.95	1.86	1.86	1.98	1.84	736,428
April 03, 2025	1.93	1.98	1.98	2.03	1.93	454,316
April 02, 2025	2.01	2	2	2.03	2	234,400
April 01, 2025	2.05	2.05	2.05	2.06	2.02	373,245
March 31, 2025	2.05	2.04	2.04	2.08	2	805,722
March 28, 2025	2.13	2.05	2.05	2.15	2.03	866,000
March 27, 2025	2.09	2.11	2.11	2.13	2.06	496,300
March 26, 2025	1.99	2.07	2.07	2.15	1.98	1.1M
March 25, 2025	1.94	1.98	1.98	1.98	1.92	423,300
March 24, 2025	1.94	1.93	1.93	1.96	1.88	392,326
March 21, 2025	1.96	1.92	1.92	1.96	1.9	303,570
March 20, 2025	1.89	1.96	1.96	1.96	1.89	632,147
March 19, 2025	1.9	1.89	1.89	1.93	1.87	523,557
March 18, 2025	1.92	1.91	1.91	1.97	1.86	402,400
March 17, 2025	1.85	1.9	1.9	1.9	1.84	414,237
March 14, 2025	1.88	1.85	1.85	1.88	1.83	247,700
March 13, 2025	1.8	1.85	1.85	1.9	1.79	732,559

EMX Royalty Corporation (EMX) AMEX