EMX Royalty Corporation Historical Data - EMX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
EMX Royalty Corporation (EMX)
EMX Royalty Corporation (EMX) Historical

EMX Royalty Corporation (EMX)

2.48

0.01

(0.40%)

Closed May 03 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.13	-4.98084291188	2.61	2.68	2.41	13386	2.55663659	CS
4	-0.07	-2.74509803922	2.55	2.88	2.41	39091	2.64960339	CS
12	0.41	19.806763285	2.07	2.88	1.93	31829	2.40899137	CS
26	0.07	2.90456431535	2.41	2.88	1.91	27946	2.30080089	CS
52	-0.22	-8.14814814815	2.7	2.88	1.91	20735	2.36178638	CS
156	-1.57	-38.7654320988	4.05	4.45	1.91	16156	2.65204258	CS
260	0.94	61.038961039	1.54	4.83	1.45	19570	2.78442019	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714686000	2.48	0.01	0.40	2.54	2.54	2.41	16055
1714599600	2.47	-0.05	-1.98	2.56	2.56	2.47	14275
1714513200	2.52	-0.1	-3.82	2.6	2.62	2.5	20326
1714426800	2.62	0.01	0.38	2.68	2.68	2.62	20107
1714167600	2.61	0	0.00	2.61	2.61	2.61	0
1714081200	2.61	0.02	0.77	2.61	2.62	2.6	6700
1713994800	2.59	0	0.00	2.58	2.62	2.57	20630
1713908400	2.59	-0.03	-1.15	2.57	2.63	2.57	20131
1713822000	2.62	-0.06	-2.24	2.69	2.69	2.62	6678
1713562800	2.68	0	0.00	2.72	2.72	2.67	10206
1713476400	2.68	0.06	2.29	2.65	2.7	2.65	11968
1713390000	2.62	-0.04	-1.50	2.63	2.7	2.6	21003
1713303600	2.66	-0.08	-2.92	2.57	2.72	2.57	46700
1713217200	2.74	0.07	2.62	2.67	2.74	2.62	20261
1712958000	2.67	-0.13	-4.64	2.7799999	2.88	2.62	104185
1712871600	2.8	0.14	5.26	2.7	2.81	2.69	77753
1712785200	2.66	0	0.00	2.66	2.68	2.62	67789
1712698800	2.66	0.06	2.31	2.65	2.67	2.62	99344
1712612400	2.6	-0.04	-1.52	2.66	2.69	2.54	52529
1712353200	2.64	0.1	3.94	2.55	2.7	2.55	105968
1712266800	2.54	-0.01	-0.39	2.55	2.58	2.5	49753
1712180400	2.55	0.07	2.82	2.48	2.55	2.48	109975
1712094000	2.48	-0.03	-1.20	2.49	2.52	2.48	27248
1712007600	2.5099999	0.17	7.26	2.39	2.52	2.39	34081
1711662000	2.34	-0.02	-0.85	2.34	2.4	2.31	25227
1711575600	2.36	0.02	0.85	2.37	2.37	2.33	4750
1711489200	2.34	0.03	1.30	2.41	2.44	2.33	10188
1711402800	2.31	-0.01	-0.43	2.32	2.35	2.31	14000
1711143600	2.32	-0.02	-0.85	2.34	2.37	2.3	9465
1711057200	2.34	-0.05	-2.09	2.37	2.41	2.31	29800
1710970800	2.39	0.09	3.91	2.34	2.39	2.32	4669
1710884400	2.3	-0.01	-0.43	2.32	2.34	2.3	10640
1710798000	2.31	-0.02	-0.86	2.34	2.36	2.31	10503
1710538800	2.33	0.1	4.48	2.25	2.33	2.23	38049
1710452400	2.23	-0.12	-5.11	2.3	2.3	2.23	14313
1710366000	2.35	0.04	1.73	2.31	2.36	2.3	28465
1710279600	2.31	-0.09	-3.75	2.42	2.42	2.31	15289
1710193200	2.4	0.06	2.56	2.35	2.42	2.32	57887
1709937600	2.34	0.02	0.86	2.32	2.36	2.31	21226
1709851200	2.32	0	0.00	2.36	2.36	2.31	16710
1709764800	2.32	0.06	2.65	2.27	2.33	2.27	17139
1709678400	2.2599999	-0.06	-2.59	2.34	2.35	2.24	40862
1709592000	2.32	0.14	6.42	2.2599999	2.38	2.25	49086
1709332800	2.18	0.16	7.92	2.02	2.2	2.02	97202
1709246400	2.02	0.02	1.00	2.06	2.06	2.0099999	26123
1709160000	2	-0.02	-0.99	2.04	2.04	2	14966
1709073600	2.02	0.01	0.50	2.04	2.04	1.99	53078
1708987200	2.0099999	-0.06	-2.90	2.0299999	2.06	2.0099999	16131
1708728000	2.07	0.04	1.97	2.0299999	2.07	2.0299999	13114
1708641600	2.0299999	0.02	1.00	2.0099999	2.0299999	1.99	32642
1708555200	2.0099999	0.01	0.50	2.0299999	2.04	1.99	41460
1708468800	2	0	0.00	2	2.02	1.99	32416
1708123200	2	0.03	1.52	2	2	2	12236
1708036800	1.97	0	0.00	1.94	2	1.94	18399
1707950400	1.97	0.01	0.51	1.95	1.98	1.93	18834
1707864000	1.96	-0.04	-2.00	2	2	1.95	29464
1707777600	2	0.03	1.52	1.97	2	1.96	24537
1707518400	1.97	-0.04	-1.99	2.0099999	2.0099999	1.97	27227
1707432000	2.0099999	-0.06	-2.90	2.07	2.07	2	16875
1707345600	2.07	0.11	5.61	2.02	2.09	2	43500
1707259200	1.96	0	0.00	1.99	1.99	1.94	29272
1707172800	1.96	-0.04	-2.00	2.0099999	2.02	1.91	59129

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions