Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.820 +0.070 (+2.55%)

Official Closing Price Updated: 8:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	2.800	2.820	2.760	2.820	586,069	+0.07(+2.55%)
Jul 10, 2025	2.700	2.770	2.690	2.750	320,538	+0.06(+2.23%)
Jul 09, 2025	2.730	2.750	2.660	2.690	313,536	+0.00(+0.00%)
Jul 08, 2025	2.840	2.860	2.670	2.690	666,388	-0.13(-4.61%)
Jul 07, 2025	2.860	2.900	2.700	2.820	829,211	+0.07(+2.55%)
Jul 03, 2025	2.640	2.750	2.635	2.750	355,139	+0.10(+3.77%)
Jul 02, 2025	2.530	2.680	2.520	2.650	470,675	+0.14(+5.58%)
Jul 01, 2025	2.520	2.543	2.510	2.510	231,089	-0.01(-0.40%)
Jun 30, 2025	2.500	2.520	2.480	2.520	173,727	+0.02(+0.80%)
Jun 27, 2025	2.530	2.530	2.480	2.500	368,051	-0.06(-2.34%)
Jun 26, 2025	2.500	2.570	2.500	2.560	286,387	+0.05(+1.99%)
Jun 25, 2025	2.460	2.510	2.441	2.510	271,417	+0.06(+2.45%)
Jun 24, 2025	2.420	2.470	2.390	2.450	431,104	-0.01(-0.41%)
Jun 23, 2025	2.410	2.490	2.390	2.460	554,918	+0.05(+2.07%)
Jun 20, 2025	2.440	2.440	2.390	2.410	368,847	-0.03(-1.23%)
Jun 18, 2025	2.470	2.470	2.430	2.440	192,183	-0.01(-0.41%)
Jun 17, 2025	2.480	2.490	2.420	2.450	347,468	-0.03(-1.21%)
Jun 16, 2025	2.450	2.488	2.445	2.480	476,991	+0.01(+0.40%)
Jun 13, 2025	2.460	2.500	2.430	2.470	217,989	+0.02(+0.82%)
Jun 12, 2025	2.420	2.480	2.410	2.450	413,534	+0.04(+1.66%)
Jun 11, 2025	2.400	2.425	2.370	2.410	371,718	+0.02(+0.84%)
Jun 10, 2025	2.450	2.450	2.360	2.390	226,343	-0.03(-1.24%)
Jun 09, 2025	2.400	2.450	2.359	2.420	417,927	+0.02(+0.83%)
Jun 06, 2025	2.430	2.430	2.340	2.400	427,777	-0.02(-0.83%)
Jun 05, 2025	2.400	2.440	2.390	2.420	621,358	+0.02(+0.83%)
Jun 04, 2025	2.430	2.434	2.390	2.400	237,996	-0.04(-1.64%)
Jun 03, 2025	2.430	2.460	2.370	2.440	363,736	+0.02(+0.83%)
Jun 02, 2025	2.380	2.490	2.380	2.420	829,309	+0.08(+3.42%)
May 30, 2025	2.350	2.360	2.325	2.340	144,034	-0.03(-1.27%)
May 29, 2025	2.440	2.440	2.360	2.370	204,438	-0.04(-1.66%)
May 28, 2025	2.350	2.450	2.340	2.410	561,728	+0.04(+1.69%)
May 27, 2025	2.280	2.375	2.260	2.370	678,563	+0.09(+3.95%)
May 23, 2025	2.220	2.290	2.210	2.280	709,981	+0.06(+2.70%)
May 22, 2025	2.230	2.240	2.170	2.220	515,270	+0.00(+0.00%)
May 21, 2025	2.240	2.270	2.220	2.220	644,381	-0.01(-0.45%)
May 20, 2025	2.150	2.240	2.120	2.230	542,616	+0.07(+3.24%)
May 19, 2025	2.140	2.160	2.105	2.160	364,678	+0.03(+1.41%)
May 16, 2025	2.070	2.130	2.050	2.130	450,678	+0.07(+3.40%)
May 15, 2025	2.030	2.080	2.010	2.060	537,865	+0.03(+1.48%)
May 14, 2025	2.040	2.060	2.000	2.030	421,822	-0.02(-0.98%)
May 13, 2025	2.140	2.140	2.045	2.050	384,689	-0.03(-1.44%)
May 12, 2025	2.140	2.141	2.050	2.080	408,612	-0.08(-3.70%)
May 09, 2025	2.140	2.200	2.125	2.160	374,151	+0.03(+1.41%)
May 08, 2025	2.170	2.181	2.120	2.130	311,088	-0.04(-1.84%)
May 07, 2025	2.200	2.230	2.165	2.170	218,973	-0.07(-3.13%)
May 06, 2025	2.160	2.245	2.152	2.240	404,958	+0.11(+5.16%)
May 05, 2025	2.150	2.160	2.100	2.130	356,764	+0.00(+0.00%)
May 02, 2025	2.240	2.240	2.130	2.130	388,537	-0.09(-4.05%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices