EMX Royalty Corporation (EMX)
AMEX: EMX
· Real-Time Price · USD
4.95
-0.09 (-1.79%)
At close: Oct 03, 2025, 3:59 PM
4.98
0.61%
After-hours: Oct 03, 2025, 07:54 PM EDT
EMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.07 | 5.15 | 4.87 | 4.97 | 4.97 | -1.39% | 1,579,258 |
| Oct 2, 2025 | 5.16 | 5.28 | 4.82 | 5.04 | 5.04 | -2.51% | 1,315,729 |
| Oct 1, 2025 | 5.15 | 5.28 | 5.13 | 5.17 | 5.17 | 0.39% | 1,010,904 |
| Sep 30, 2025 | 5.07 | 5.18 | 5.00 | 5.15 | 5.15 | 2.18% | 1,437,824 |
| Sep 29, 2025 | 4.93 | 5.12 | 4.91 | 5.04 | 5.04 | 5.22% | 2,210,200 |
| Sep 26, 2025 | 4.63 | 4.83 | 4.59 | 4.79 | 4.79 | 4.36% | 1,466,400 |
| Sep 25, 2025 | 4.38 | 4.59 | 4.36 | 4.59 | 4.59 | 4.56% | 765,123 |
| Sep 24, 2025 | 4.53 | 4.55 | 4.35 | 4.39 | 4.39 | -2.66% | 909,614 |
| Sep 23, 2025 | 4.48 | 4.59 | 4.43 | 4.51 | 4.51 | 2.50% | 1,188,400 |
| Sep 22, 2025 | 4.35 | 4.43 | 4.26 | 4.40 | 4.40 | 2.33% | 1,175,500 |
| Sep 19, 2025 | 4.22 | 4.33 | 4.22 | 4.30 | 4.30 | 1.42% | 647,062 |
| Sep 18, 2025 | 4.09 | 4.24 | 4.05 | 4.24 | 4.24 | 3.41% | 656,512 |
| Sep 17, 2025 | 4.01 | 4.15 | 4.01 | 4.10 | 4.10 | 1.99% | 620,604 |
| Sep 16, 2025 | 4.16 | 4.22 | 4.02 | 4.02 | 4.02 | -4.29% | 820,651 |
| Sep 15, 2025 | 4.19 | 4.25 | 4.15 | 4.20 | 4.20 | 0.24% | 668,728 |
| Sep 12, 2025 | 4.25 | 4.25 | 4.09 | 4.19 | 4.19 | 0.00% | 938,293 |
| Sep 11, 2025 | 4.06 | 4.21 | 4.02 | 4.19 | 4.19 | 3.20% | 801,441 |
| Sep 10, 2025 | 4.13 | 4.19 | 4.01 | 4.06 | 4.06 | -1.22% | 1,025,421 |
| Sep 9, 2025 | 4.31 | 4.44 | 4.02 | 4.11 | 4.11 | -4.20% | 2,226,920 |
| Sep 8, 2025 | 4.12 | 4.37 | 4.07 | 4.29 | 4.29 | 5.41% | 2,401,800 |
Page 1 of 136