EMX Royalty Corporation (EMX)
Nov 13, 2025 - EMX was delisted (reason: merged into ELEMF)
4.160
+0.110 (2.72%)
Inactive · Last trade price
on Nov 12, 2025
EMX Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 4.08 | 4.20 | 3.99 | 4.16 | 4.16 | 2.72% | 570,806 |
| Nov 11, 2025 | 4.08 | 4.15 | 3.95 | 4.05 | 4.05 | - | 408,516 |
| Nov 10, 2025 | 4.10 | 4.15 | 3.98 | 4.05 | 4.05 | 3.05% | 557,760 |
| Nov 7, 2025 | 3.76 | 3.96 | 3.71 | 3.93 | 3.93 | 3.97% | 761,752 |
| Nov 6, 2025 | 3.93 | 3.99 | 3.74 | 3.78 | 3.78 | -3.57% | 770,004 |
| Nov 5, 2025 | 3.84 | 3.96 | 3.84 | 3.92 | 3.92 | 2.62% | 408,212 |
| Nov 4, 2025 | 3.95 | 3.98 | 3.81 | 3.82 | 3.82 | -5.45% | 652,638 |
| Nov 3, 2025 | 4.00 | 4.10 | 3.97 | 4.04 | 4.04 | -0.25% | 422,703 |
| Oct 31, 2025 | 4.13 | 4.15 | 4.02 | 4.05 | 4.05 | -2.17% | 426,323 |
| Oct 30, 2025 | 4.04 | 4.22 | 4.02 | 4.14 | 4.14 | 2.48% | 436,027 |
| Oct 29, 2025 | 4.28 | 4.29 | 4.03 | 4.04 | 4.04 | -3.12% | 715,695 |
| Oct 28, 2025 | 4.01 | 4.26 | 3.95 | 4.17 | 4.17 | 1.96% | 629,458 |
| Oct 27, 2025 | 4.28 | 4.28 | 4.03 | 4.09 | 4.09 | -6.62% | 977,456 |
| Oct 24, 2025 | 4.31 | 4.44 | 4.30 | 4.38 | 4.38 | 1.62% | 526,967 |
| Oct 23, 2025 | 4.42 | 4.47 | 4.30 | 4.31 | 4.31 | -0.92% | 413,284 |
| Oct 22, 2025 | 4.08 | 4.37 | 4.03 | 4.35 | 4.35 | 2.59% | 717,244 |
| Oct 21, 2025 | 4.36 | 4.47 | 4.17 | 4.24 | 4.24 | -7.83% | 933,529 |
| Oct 20, 2025 | 4.55 | 4.69 | 4.50 | 4.60 | 4.60 | 1.77% | 669,502 |
| Oct 17, 2025 | 4.71 | 4.73 | 4.25 | 4.52 | 4.52 | -6.61% | 1,317,127 |
| Oct 16, 2025 | 5.17 | 5.19 | 4.77 | 4.84 | 4.84 | -5.28% | 1,235,977 |
| Oct 15, 2025 | 4.89 | 5.15 | 4.89 | 5.11 | 5.11 | 6.90% | 1,337,817 |
| Oct 14, 2025 | 4.81 | 4.94 | 4.70 | 4.78 | 4.78 | -3.24% | 789,097 |
| Oct 13, 2025 | 4.95 | 5.03 | 4.83 | 4.94 | 4.94 | 1.65% | 1,029,541 |
| Oct 10, 2025 | 5.00 | 5.08 | 4.82 | 4.86 | 4.86 | -2.80% | 778,422 |
| Oct 9, 2025 | 5.30 | 5.34 | 4.89 | 5.00 | 5.00 | -3.85% | 1,091,862 |
| Oct 8, 2025 | 5.22 | 5.27 | 5.13 | 5.20 | 5.20 | 1.56% | 673,004 |
| Oct 7, 2025 | 5.38 | 5.39 | 5.10 | 5.12 | 5.12 | -3.58% | 934,245 |
| Oct 6, 2025 | 5.05 | 5.38 | 5.00 | 5.31 | 5.31 | 6.84% | 1,367,381 |
| Oct 3, 2025 | 5.07 | 5.15 | 4.87 | 4.97 | 4.97 | -1.39% | 1,580,481 |
| 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% | 2,210,171 |
| Sep 26, 2025 | 4.63 | 4.83 | 4.59 | 4.79 | 4.79 | 4.36% | 1,466,393 |
| 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% | 1,188,374 |
| Sep 22, 2025 | 4.35 | 4.43 | 4.26 | 4.40 | 4.40 | 2.33% | 1,175,498 |
| 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 | - | 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% | 2,401,761 |
| Sep 5, 2025 | 3.91 | 4.12 | 3.82 | 4.07 | 4.07 | 6.54% | 2,859,541 |
| Sep 4, 2025 | 3.89 | 3.89 | 3.76 | 3.82 | 3.82 | -2.05% | 1,038,517 |
| Sep 3, 2025 | 3.91 | 3.95 | 3.85 | 3.90 | 3.90 | 1.04% | 1,005,339 |
| Sep 2, 2025 | 3.70 | 3.88 | 3.65 | 3.86 | 3.86 | 5.75% | 1,399,271 |
| Aug 29, 2025 | 3.58 | 3.66 | 3.58 | 3.65 | 3.65 | 2.53% | 780,373 |
| Aug 28, 2025 | 3.48 | 3.58 | 3.42 | 3.56 | 3.56 | 2.59% | 491,474 |
| Aug 27, 2025 | 3.38 | 3.47 | 3.38 | 3.47 | 3.47 | 2.66% | 441,696 |
| Aug 26, 2025 | 3.32 | 3.43 | 3.30 | 3.38 | 3.38 | 1.50% | 525,221 |
| Aug 25, 2025 | 3.33 | 3.38 | 3.30 | 3.33 | 3.33 | - | 486,786 |
| Aug 22, 2025 | 3.13 | 3.33 | 3.07 | 3.33 | 3.33 | 7.07% | 701,246 |
| Aug 21, 2025 | 3.16 | 3.16 | 3.04 | 3.11 | 3.11 | -1.58% | 682,224 |
| Aug 20, 2025 | 3.17 | 3.25 | 3.16 | 3.16 | 3.16 | -0.32% | 529,821 |
| Aug 19, 2025 | 3.35 | 3.37 | 3.17 | 3.17 | 3.17 | -5.09% | 386,479 |
| Aug 18, 2025 | 3.34 | 3.34 | 3.27 | 3.34 | 3.34 | 0.60% | 226,523 |
| Aug 15, 2025 | 3.33 | 3.34 | 3.30 | 3.32 | 3.32 | -0.60% | 247,667 |
| Aug 14, 2025 | 3.31 | 3.34 | 3.27 | 3.34 | 3.34 | 0.91% | 419,776 |
| Aug 13, 2025 | 3.19 | 3.39 | 3.18 | 3.31 | 3.31 | 5.41% | 830,398 |
| Aug 12, 2025 | 3.09 | 3.15 | 3.05 | 3.14 | 3.14 | 2.28% | 187,448 |
| Aug 11, 2025 | 3.06 | 3.14 | 3.04 | 3.07 | 3.07 | -0.32% | 358,525 |
| Aug 8, 2025 | 3.03 | 3.15 | 3.01 | 3.08 | 3.08 | 1.99% | 571,370 |
| Aug 7, 2025 | 3.08 | 3.11 | 3.02 | 3.02 | 3.02 | -0.98% | 291,758 |
| Aug 6, 2025 | 3.07 | 3.10 | 3.05 | 3.05 | 3.05 | -0.97% | 228,239 |
| Aug 5, 2025 | 3.00 | 3.11 | 2.95 | 3.08 | 3.08 | 2.67% | 356,029 |
| Aug 4, 2025 | 2.95 | 3.04 | 2.92 | 3.00 | 3.00 | 2.74% | 219,630 |
| Aug 1, 2025 | 2.99 | 2.99 | 2.90 | 2.92 | 2.92 | -1.02% | 252,979 |
| Jul 31, 2025 | 2.91 | 2.99 | 2.90 | 2.95 | 2.95 | 1.37% | 296,363 |
| Jul 30, 2025 | 3.07 | 3.08 | 2.90 | 2.91 | 2.91 | -6.13% | 448,131 |
| Jul 29, 2025 | 3.06 | 3.12 | 3.01 | 3.10 | 3.10 | 1.64% | 345,194 |
| Jul 28, 2025 | 3.17 | 3.19 | 3.01 | 3.05 | 3.05 | -2.56% | 420,374 |
| Jul 25, 2025 | 3.09 | 3.16 | 3.07 | 3.13 | 3.13 | 0.97% | 513,427 |
| Jul 24, 2025 | 3.08 | 3.11 | 3.01 | 3.10 | 3.10 | -0.32% | 324,544 |
| Jul 23, 2025 | 3.07 | 3.11 | 3.04 | 3.11 | 3.11 | 0.97% | 500,179 |
| Jul 22, 2025 | 3.00 | 3.08 | 2.97 | 3.08 | 3.08 | 4.05% | 336,587 |
| Jul 21, 2025 | 2.97 | 3.06 | 2.96 | 2.96 | 2.96 | 1.02% | 616,766 |
| Jul 18, 2025 | 2.89 | 2.96 | 2.87 | 2.93 | 2.93 | 2.81% | 588,562 |
| Jul 17, 2025 | 2.86 | 2.88 | 2.83 | 2.85 | 2.85 | -2.06% | 231,463 |
| Jul 16, 2025 | 2.83 | 2.93 | 2.81 | 2.91 | 2.91 | 3.56% | 555,653 |
| Jul 15, 2025 | 2.80 | 2.84 | 2.77 | 2.81 | 2.81 | -0.35% | 258,047 |
| Jul 14, 2025 | 2.85 | 2.86 | 2.78 | 2.82 | 2.82 | - | 480,775 |
| Jul 11, 2025 | 2.80 | 2.82 | 2.76 | 2.82 | 2.82 | 2.55% | 586,069 |
| Jul 10, 2025 | 2.70 | 2.77 | 2.69 | 2.75 | 2.75 | 2.23% | 320,538 |
| Jul 9, 2025 | 2.73 | 2.75 | 2.66 | 2.69 | 2.69 | - | 313,536 |
| Jul 8, 2025 | 2.84 | 2.86 | 2.67 | 2.69 | 2.69 | -4.61% | 666,388 |
| Jul 7, 2025 | 2.86 | 2.90 | 2.70 | 2.82 | 2.82 | 2.55% | 829,221 |
| Jul 3, 2025 | 2.64 | 2.75 | 2.64 | 2.75 | 2.75 | 3.77% | 355,139 |
| Jul 2, 2025 | 2.53 | 2.68 | 2.52 | 2.65 | 2.65 | 5.58% | 470,675 |
| Jul 1, 2025 | 2.52 | 2.54 | 2.51 | 2.51 | 2.51 | -0.40% | 231,089 |
| Jun 30, 2025 | 2.50 | 2.52 | 2.48 | 2.52 | 2.52 | 0.80% | 173,727 |
| Jun 27, 2025 | 2.53 | 2.53 | 2.48 | 2.50 | 2.50 | -2.34% | 368,051 |
| Jun 26, 2025 | 2.50 | 2.57 | 2.50 | 2.56 | 2.56 | 1.99% | 286,387 |
| Jun 25, 2025 | 2.46 | 2.51 | 2.44 | 2.51 | 2.51 | 2.45% | 271,417 |
| Jun 24, 2025 | 2.42 | 2.47 | 2.39 | 2.45 | 2.45 | -0.41% | 431,104 |