Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Emx Royalty Cor (EMX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.88 2.955 2.87 2.93 68,662
17th Jul 2025 (Thu) 2.86 2.87 2.83 2.85 18,187
16th Jul 2025 (Wed) 2.82 2.92 2.815 2.91 43,318
15th Jul 2025 (Tue) 2.84 2.84 2.77 2.81 18,385
14th Jul 2025 (Mon) 2.80 2.84 2.78 2.82 27,623
11th Jul 2025 (Fri) 2.80 2.815 2.765 2.82 52,169
10th Jul 2025 (Thu) 2.71 2.77 2.69 2.75 33,344
9th Jul 2025 (Wed) 2.70 2.705 2.66 2.69 23,705
8th Jul 2025 (Tue) 2.86 2.86 2.67 2.69 69,919
7th Jul 2025 (Mon) 2.865 2.865 2.72 2.82 91,797
4th Jul 2025 (Fri) 2.65 2.75 2.65 2.75 32,952
3rd Jul 2025 (Thu) 2.65 2.75 2.65 2.75 32,952
2nd Jul 2025 (Wed) 2.53 2.675 2.53 2.65 59,146
1st Jul 2025 (Tue) 2.53 2.535 2.52 2.51 8,766
30th Jun 2025 (Mon) 2.485 2.52 2.48 2.52 16,241
27th Jun 2025 (Fri) 2.53 2.53 2.48 2.50 45,295
26th Jun 2025 (Thu) 2.53 2.57 2.51 2.56 20,254
25th Jun 2025 (Wed) 2.45 2.51 2.445 2.51 33,884
24th Jun 2025 (Tue) 2.41 2.47 2.395 2.45 58,210
23rd Jun 2025 (Mon) 2.395 2.485 2.395 2.46 59,414
20th Jun 2025 (Fri) 2.42 2.435 2.395 2.41 46,610
19th Jun 2025 (Thu) 2.44 2.46 2.43 2.44 18,445
18th Jun 2025 (Wed) 2.44 2.46 2.43 2.44 18,445
17th Jun 2025 (Tue) 2.46 2.47 2.42 2.45 47,973
16th Jun 2025 (Mon) 2.475 2.48 2.445 2.48 43,464
13th Jun 2025 (Fri) 2.48 2.48 2.43 2.47 17,615
12th Jun 2025 (Thu) 2.42 2.47 2.42 2.45 26,911
11th Jun 2025 (Wed) 2.37 2.42 2.37 2.41 38,344
10th Jun 2025 (Tue) 2.42 2.42 2.36 2.39 18,671
9th Jun 2025 (Mon) 2.39 2.44 2.36 2.42 27,135
6th Jun 2025 (Fri) 2.40 2.40 2.34 2.40 37,112
5th Jun 2025 (Thu) 2.40 2.43 2.39 2.42 22,386
4th Jun 2025 (Wed) 2.41 2.42 2.395 2.40 16,089
3rd Jun 2025 (Tue) 2.40 2.43 2.375 2.44 26,777
2nd Jun 2025 (Mon) 2.41 2.49 2.40 2.42 76,882
30th May 2025 (Fri) 2.35 2.35 2.33 2.34 5,872
29th May 2025 (Thu) 2.42 2.42 2.36 2.37 12,888
28th May 2025 (Wed) 2.375 2.425 2.375 2.42 56,647
27th May 2025 (Tue) 2.28 2.37 2.28 2.37 44,133
26th May 2025 (Mon) 2.28 2.28 2.28 2.28 0
23rd May 2025 (Fri) 2.255 2.29 2.255 2.28 44,279
22nd May 2025 (Thu) 2.205 2.235 2.205 2.225 38,129
21st May 2025 (Wed) 2.24 2.255 2.22 2.23 29,731
20th May 2025 (Tue) 2.135 2.23 2.135 2.23 54,097
FTSE 100 Latest
Value8,992.12
Change19.48