5 DAY PERFORMANCE
-2.26%
1 MONTH PERFORMANCE
-7.98%
3 MONTH PERFORMANCE
-1.14%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+0.00%
EMX Royalty Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.76 | $1.79 (1.42%) | $1.80 | $1.76 | 200,422 | $202.21 M |
| 03/11/2025 | $1.74 | $1.75 (0.57%) | $1.78 | $1.74 | 214,697 | $199.92 M |
| 03/10/2025 | $1.76 | $1.73 (-1.7%) | $1.76 | $1.71 | 267,645 | $197.64 M |
| 03/07/2025 | $1.78 | $1.77 (-0.56%) | $1.80 | $1.74 | 167,100 | $202.21 M |
| 03/06/2025 | $1.76 | $1.76 (0%) | $1.82 | $1.76 | 263,003 | $201.06 M |
| 03/05/2025 | $1.74 | $1.78 (2.3%) | $1.80 | $1.74 | 261,200 | $203.35 M |
| 03/04/2025 | $1.74 | $1.76 (1.15%) | $1.77 | $1.71 | 499,645 | $201.06 M |
| 03/03/2025 | $1.79 | $1.75 (-2.23%) | $1.85 | $1.75 | 403,600 | $199.92 M |
| 02/28/2025 | $1.74 | $1.79 (2.87%) | $1.80 | $1.73 | 648,800 | $204.49 M |
| 02/27/2025 | $1.78 | $1.75 (-1.69%) | $1.78 | $1.74 | 747,592 | $199.92 M |
| 02/26/2025 | $1.79 | $1.80 (0.56%) | $1.84 | $1.79 | 174,900 | $205.63 M |
| 02/25/2025 | $1.79 | $1.80 (0.56%) | $1.81 | $1.75 | 423,203 | $205.63 M |
| 02/24/2025 | $1.80 | $1.80 (0%) | $1.86 | $1.76 | 305,900 | $205.63 M |
| 02/21/2025 | $1.85 | $1.81 (-2.16%) | $1.85 | $1.79 | 259,041 | $206.78 M |
| 02/20/2025 | $1.83 | $1.84 (0.55%) | $1.85 | $1.80 | 137,534 | $210.20 M |
| 02/19/2025 | $1.85 | $1.84 (-0.54%) | $1.85 | $1.80 | 198,340 | $210.20 M |
| 02/18/2025 | $1.82 | $1.84 (1.1%) | $1.86 | $1.80 | 308,000 | $210.20 M |
| 02/14/2025 | $1.86 | $1.83 (-1.61%) | $1.87 | $1.80 | 242,400 | $209.06 M |
| 02/13/2025 | $1.89 | $1.87 (-1.06%) | $1.89 | $1.85 | 198,803 | $213.63 M |
| 02/12/2025 | $1.84 | $1.88 (2.17%) | $1.89 | $1.84 | 493,508 | $214.77 M |
| 02/11/2025 | $1.89 | $1.85 (-2.12%) | $1.89 | $1.84 | 248,203 | $211.35 M |
| 02/10/2025 | $1.88 | $1.89 (0.53%) | $1.90 | $1.86 | 271,736 | $215.92 M |
| 02/07/2025 | $1.85 | $1.87 (1.08%) | $1.91 | $1.85 | 560,400 | $213.63 M |
| 02/06/2025 | $1.84 | $1.84 (0%) | $1.86 | $1.81 | 307,500 | $210.20 M |
| 02/05/2025 | $1.82 | $1.85 (1.65%) | $1.86 | $1.81 | 497,572 | $211.35 M |
| 02/04/2025 | $1.79 | $1.82 (1.68%) | $1.83 | $1.76 | 224,607 | $207.92 M |
| 02/03/2025 | $1.75 | $1.78 (1.71%) | $1.79 | $1.72 | 362,500 | $203.35 M |
| 01/31/2025 | $1.77 | $1.76 (-0.56%) | $1.79 | $1.73 | 350,400 | $201.06 M |
| 01/30/2025 | $1.69 | $1.76 (4.14%) | $1.76 | $1.69 | 387,620 | $201.06 M |
| 01/29/2025 | $1.70 | $1.67 (-1.76%) | $1.72 | $1.67 | 260,144 | $190.78 M |
| 01/28/2025 | $1.70 | $1.70 (0%) | $1.73 | $1.68 | 278,900 | $194.21 M |
| 01/27/2025 | $1.67 | $1.69 (1.2%) | $1.70 | $1.65 | 571,600 | $193.07 M |
| 01/24/2025 | $1.71 | $1.69 (-1.17%) | $1.72 | $1.69 | 313,016 | $193.07 M |
| 01/23/2025 | $1.70 | $1.71 (0.59%) | $1.73 | $1.69 | 327,440 | $195.35 M |
| 01/22/2025 | $1.72 | $1.72 (0%) | $1.74 | $1.68 | 350,932 | $196.49 M |
| 01/21/2025 | $1.71 | $1.72 (0.58%) | $1.74 | $1.68 | 592,200 | $196.49 M |
| 01/17/2025 | $1.70 | $1.70 (0%) | $1.70 | $1.68 | 294,100 | $194.21 M |
| 01/16/2025 | $1.71 | $1.69 (-1.17%) | $1.72 | $1.68 | 367,229 | $193.07 M |
| 01/15/2025 | $1.74 | $1.72 (-1.15%) | $1.74 | $1.69 | 201,816 | $196.49 M |
| 01/14/2025 | $1.71 | $1.72 (0.58%) | $1.72 | $1.70 | 174,218 | $196.49 M |
| 01/13/2025 | $1.74 | $1.69 (-2.87%) | $1.74 | $1.69 | 242,900 | $193.07 M |
| 01/10/2025 | $1.71 | $1.75 (2.34%) | $1.81 | $1.71 | 592,028 | $199.92 M |
| 01/08/2025 | $1.71 | $1.68 (-1.75%) | $1.71 | $1.67 | 283,800 | $191.92 M |
| 01/07/2025 | $1.75 | $1.71 (-2.29%) | $1.75 | $1.67 | 622,872 | $195.35 M |
| 01/06/2025 | $1.73 | $1.73 (0%) | $1.75 | $1.71 | 188,100 | $197.64 M |
| 01/03/2025 | $1.74 | $1.74 (0%) | $1.74 | $1.72 | 176,244 | $198.78 M |
| 01/02/2025 | $1.74 | $1.74 (0%) | $1.75 | $1.72 | 203,373 | $198.78 M |
| 12/31/2024 | $1.74 | $1.73 (-0.57%) | $1.75 | $1.71 | 271,438 | $197.64 M |
| 12/30/2024 | $1.75 | $1.74 (-0.57%) | $1.76 | $1.72 | 347,005 | $198.78 M |
| 12/27/2024 | $1.74 | $1.74 (0%) | $1.76 | $1.71 | 160,340 | $198.78 M |
| 12/26/2024 | $1.72 | $1.77 (2.91%) | $1.77 | $1.71 | 293,700 | $202.21 M |
| 12/24/2024 | $1.70 | $1.72 (1.18%) | $1.72 | $1.70 | 151,200 | $196.49 M |
| 12/23/2024 | $1.67 | $1.69 (1.2%) | $1.71 | $1.67 | 293,106 | $193.07 M |
| 12/20/2024 | $1.66 | $1.67 (0.6%) | $1.72 | $1.66 | 238,500 | $190.78 M |
| 12/19/2024 | $1.67 | $1.67 (0%) | $1.69 | $1.65 | 232,700 | $190.78 M |
| 12/18/2024 | $1.73 | $1.65 (-4.62%) | $1.73 | $1.65 | 415,600 | $188.50 M |
| 12/17/2024 | $1.73 | $1.73 (0%) | $1.73 | $1.70 | 353,200 | $197.64 M |
| 12/16/2024 | $1.74 | $1.73 (-0.57%) | $1.75 | $1.72 | 349,600 | $197.64 M |
| 12/13/2024 | $1.74 | $1.75 (0.57%) | $1.76 | $1.71 | 140,000 | $199.92 M |
| 12/12/2024 | $1.76 | $1.75 (-0.57%) | $1.77 | $1.72 | 275,835 | $199.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
