ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

EMX Royalty Corporation Common Shares (Canada) (NY:EMX)

4.160 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2025 4.160 0 +0.11(+2.72%)
Nov 11, 2025 4.080 4.150 3.950 4.050 408,205 +0.00(+0.00%)
Nov 10, 2025 4.100 4.150 3.980 4.050 555,660 +0.12(+3.05%)
Nov 07, 2025 3.760 3.960 3.710 3.930 761,752 +0.15(+3.97%)
Nov 06, 2025 3.930 3.985 3.740 3.780 770,003 -0.14(-3.57%)
Nov 05, 2025 3.840 3.960 3.840 3.920 408,212 +0.10(+2.62%)
Nov 04, 2025 3.950 3.980 3.810 3.820 652,433 -0.22(-5.45%)
Nov 03, 2025 4.000 4.100 3.970 4.040 422,702 -0.01(-0.25%)
Oct 31, 2025 4.130 4.150 4.015 4.050 426,323 -0.09(-2.17%)
Oct 30, 2025 4.040 4.220 4.020 4.140 434,702 +0.10(+2.48%)
Oct 29, 2025 4.280 4.290 4.030 4.040 715,695 -0.13(-3.12%)
Oct 28, 2025 4.010 4.260 3.950 4.170 627,907 +0.08(+1.96%)
Oct 27, 2025 4.280 4.280 4.030 4.090 977,436 -0.29(-6.62%)
Oct 24, 2025 4.310 4.440 4.300 4.380 526,967 +0.07(+1.62%)
Oct 23, 2025 4.420 4.470 4.300 4.310 413,284 -0.04(-0.92%)
Oct 22, 2025 4.080 4.365 4.030 4.350 717,144 +0.11(+2.59%)
Oct 21, 2025 4.360 4.470 4.170 4.240 933,529 -0.36(-7.83%)
Oct 20, 2025 4.550 4.690 4.500 4.600 667,502 +0.08(+1.77%)
Oct 17, 2025 4.710 4.730 4.250 4.520 1,317,727 -0.32(-6.61%)
Oct 16, 2025 5.170 5.190 4.770 4.840 1,235,079 -0.27(-5.28%)
Oct 15, 2025 4.890 5.145 4.885 5.110 1,336,792 +0.33(+6.90%)
Oct 14, 2025 4.810 4.935 4.700 4.780 789,037 -0.16(-3.24%)
Oct 13, 2025 4.950 5.030 4.830 4.940 1,028,987 +0.08(+1.65%)
Oct 10, 2025 5.000 5.080 4.820 4.860 778,422 -0.14(-2.80%)
Oct 09, 2025 5.300 5.340 4.890 5.000 1,090,128 -0.20(-3.85%)
Oct 08, 2025 5.220 5.265 5.130 5.200 671,474 +0.08(+1.56%)
Oct 07, 2025 5.380 5.390 5.100 5.120 934,196 -0.19(-3.58%)
Oct 06, 2025 5.050 5.375 5.000 5.310 1,367,377 +0.34(+6.84%)
Oct 03, 2025 5.070 5.154 4.871 4.970 1,580,481 -0.07(-1.39%)
Oct 02, 2025 5.160 5.280 4.820 5.040 1,315,729 -0.13(-2.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.