EMX Royalty Corporation Common Shares (Canada) (EMX)

Historical Prices For EMX Royalty Corporation Common Shares (Canada) (EMX)

Date Range:

2025-04-11 - 2025-07-11

Date	Open	High	Low	Close	Volume	Adjusted Close
7/10/2025	2.70	2.77	2.69	2.75	320,538	2.75
7/09/2025	2.73	2.75	2.66	2.69	313,536	2.69
7/08/2025	2.84	2.86	2.67	2.69	666,388	2.69
7/07/2025	2.86	2.90	2.70	2.82	829,211	2.82
7/03/2025	2.64	2.75	2.63	2.75	355,139	2.75
7/02/2025	2.53	2.68	2.52	2.65	470,675	2.65
7/01/2025	2.52	2.54	2.51	2.51	231,089	2.51
6/30/2025	2.50	2.52	2.48	2.52	173,727	2.52
6/27/2025	2.53	2.53	2.48	2.50	368,051	2.50
6/26/2025	2.50	2.57	2.50	2.56	286,387	2.56
6/25/2025	2.46	2.51	2.44	2.51	271,417	2.51
6/24/2025	2.42	2.47	2.39	2.45	431,104	2.45
6/23/2025	2.41	2.49	2.39	2.46	554,918	2.46
6/20/2025	2.44	2.44	2.39	2.41	368,847	2.41
6/18/2025	2.47	2.47	2.43	2.44	192,183	2.44
6/17/2025	2.48	2.49	2.42	2.45	347,468	2.45
6/16/2025	2.45	2.49	2.44	2.48	476,991	2.48
6/13/2025	2.46	2.50	2.43	2.47	217,989	2.47
6/12/2025	2.42	2.48	2.41	2.45	413,534	2.45
6/11/2025	2.40	2.42	2.37	2.41	371,718	2.41
6/10/2025	2.45	2.45	2.36	2.39	226,343	2.39
6/09/2025	2.40	2.45	2.36	2.42	417,927	2.42
6/06/2025	2.43	2.43	2.34	2.40	427,777	2.40
6/05/2025	2.40	2.44	2.39	2.42	621,358	2.42
6/04/2025	2.43	2.43	2.39	2.40	237,996	2.40
6/03/2025	2.43	2.46	2.37	2.44	363,736	2.44
6/02/2025	2.38	2.49	2.38	2.42	829,309	2.42
5/30/2025	2.35	2.36	2.33	2.34	144,034	2.34
5/29/2025	2.44	2.44	2.36	2.37	204,438	2.37
5/28/2025	2.35	2.45	2.34	2.41	561,728	2.41
5/27/2025	2.28	2.38	2.26	2.37	678,563	2.37
5/23/2025	2.22	2.29	2.21	2.28	709,981	2.28
5/22/2025	2.23	2.24	2.17	2.22	515,270	2.22
5/21/2025	2.24	2.27	2.22	2.22	644,381	2.22
5/20/2025	2.15	2.24	2.12	2.23	542,616	2.23
5/19/2025	2.14	2.16	2.10	2.16	364,678	2.16
5/16/2025	2.07	2.13	2.05	2.13	450,678	2.13
5/15/2025	2.03	2.08	2.01	2.06	537,865	2.06
5/14/2025	2.04	2.06	2.00	2.03	421,822	2.03
5/13/2025	2.14	2.14	2.04	2.05	384,689	2.05
5/12/2025	2.14	2.14	2.05	2.08	408,612	2.08
5/09/2025	2.14	2.20	2.13	2.16	374,151	2.16
5/08/2025	2.17	2.18	2.12	2.13	311,088	2.13
5/07/2025	2.20	2.23	2.17	2.17	218,973	2.17
5/06/2025	2.16	2.25	2.15	2.24	404,958	2.24
5/05/2025	2.15	2.16	2.10	2.13	356,764	2.13
5/02/2025	2.24	2.24	2.13	2.13	388,537	2.13
5/01/2025	2.25	2.28	2.20	2.22	334,123	2.22
4/30/2025	2.24	2.31	2.23	2.31	427,643	2.31
4/29/2025	2.28	2.31	2.27	2.27	197,257	2.27
4/28/2025	2.24	2.30	2.23	2.30	346,955	2.30
4/25/2025	2.26	2.31	2.23	2.23	445,869	2.23
4/24/2025	2.20	2.30	2.20	2.30	506,420	2.30
4/23/2025	2.17	2.24	2.17	2.21	393,092	2.21
4/22/2025	2.18	2.23	2.16	2.18	649,891	2.18
4/21/2025	2.21	2.22	2.15	2.17	550,790	2.17
4/17/2025	2.20	2.20	2.13	2.16	440,566	2.16
4/16/2025	2.15	2.20	2.15	2.19	780,026	2.19
4/15/2025	2.14	2.16	2.11	2.14	261,745	2.14
4/14/2025	2.14	2.18	2.12	2.17	579,422	2.17