Stockscreener 앱 받기
3.08
1.99%
0.06
시장 영업 전:
3.13
0.05
+1.62%
EMX Royalty Corporation 주식 (EMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $3.15 | $3.01 | $0.1399 | 568,879.0 | +1.99% |
| 2025-08-07 | $3.11 | $3.02 | $0.09 | 291,745.0 | -0.98% |
| 2025-08-06 | $3.10 | $3.05 | $0.053 | 228,232.0 | -0.97% |
| 2025-08-05 | $3.11 | $2.95 | $0.16 | 351,628.0 | +2.67% |
| 2025-08-04 | $3.04 | $2.92 | $0.12 | 219,275.0 | +2.74% |
| 2025-08-01 | $2.99 | $2.90 | $0.0881 | 252,779.0 | -1.02% |
| 2025-07-31 | $2.98 | $2.90 | $0.0818 | 295,581.0 | +1.37% |
| 2025-07-30 | $3.08 | $2.89 | $0.1855 | 437,734.0 | -6.13% |
| 2025-07-29 | $3.12 | $3.01 | $0.11 | 345,118.0 | +1.64% |
| 2025-07-28 | $3.18 | $3.01 | $0.1746 | 420,374.0 | -2.56% |
| 2025-07-25 | $3.16 | $3.07 | $0.09 | 512,911.0 | +0.97% |
| 2025-07-24 | $3.11 | $3.01 | $0.0983 | 323,665.0 | -0.32% |
| 2025-07-23 | $3.11 | $3.06 | $0.05 | 208,308.0 | +0.97% |
| 2025-07-22 | $3.08 | $2.97 | $0.11 | 336,367.0 | +4.05% |
| 2025-07-21 | $3.06 | $2.96 | $0.10 | 613,546.0 | +1.02% |
| 2025-07-18 | $2.96 | $2.87 | $0.0906 | 588,464.0 | +2.81% |
| 2025-07-17 | $2.88 | $2.83 | $0.0495 | 230,745.0 | -2.06% |
| 2025-07-16 | $2.93 | $2.81 | $0.12 | 555,625.0 | +3.56% |
| 2025-07-15 | $2.84 | $2.77 | $0.07 | 257,988.0 | -0.35% |
| 2025-07-14 | $2.86 | $2.78 | $0.0799 | 480,171.0 | +0.00% |
EMX Royalty Corporation 주식 (EMX) 연도별 가격 이력
이 심층 분석에서는 EMX Royalty Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EMX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 EMX Royalty Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
EMX Royalty Corporation 주식 (EMX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $3.15 | $2.90 | $0.248 | 2,481,417.0 | +4.41% |
| 2025-07 | $3.18 | $2.51 | $0.6746 | 9,375,660.0 | +17.06% |
| 2025-06 | $2.57 | $2.34 | $0.23 | 7,578,443.0 | +7.69% |
| 2025-05 | $2.45 | $2.00 | $0.45 | 8,946,258.0 | +1.30% |
| 2025-04 | $2.31 | $1.78 | $0.53 | 10,657,106.0 | +13.24% |
| 2025-03 | $2.15 | $1.71 | $0.44 | 9,152,493.0 | +13.97% |
| 2025-02 | $1.91 | $1.72 | $0.19 | 6,608,713.0 | +1.70% |
| 2025-01 | $1.81 | $1.65 | $0.1625 | 6,774,688.0 | +1.73% |
EMX Royalty Corporation 주식 (EMX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.84 | $1.65 | $0.19 | 5,675,883.0 | +0.00% |
| 2024-11 | $1.88 | $1.69 | $0.19 | 5,713,641.0 | -4.92% |
| 2024-10 | $2.04 | $1.71 | $0.33 | 5,681,365.0 | +2.81% |
| 2024-09 | $1.91 | $1.59 | $0.32 | 5,383,761.0 | +5.33% |
| 2024-08 | $1.84 | $1.58 | $0.26 | 6,546,567.0 | -8.40% |
| 2024-07 | $1.99 | $1.77 | $0.22 | 4,776,841.0 | +2.50% |
| 2024-06 | $1.97 | $1.76 | $0.21 | 5,136,445.0 | -7.22% |
| 2024-05 | $2.15 | $1.76 | $0.39 | 8,624,734.0 | +4.86% |
| 2024-04 | $2.10 | $1.75 | $0.35 | 9,360,921.0 | +7.56% |
| 2024-03 | $1.80 | $1.51 | $0.295 | 5,230,692.0 | +15.44% |
| 2024-02 | $1.56 | $1.41 | $0.15 | 4,223,221.0 | +0.00% |
| 2024-01 | $1.63 | $1.46 | $0.17 | 4,632,328.0 | -8.02% |
EMX Royalty Corporation 주식 (EMX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.83 | $1.59 | $0.24 | 4,807,062.0 | -7.43% |
| 2023-11 | $1.78 | $1.58 | $0.20 | 5,042,844.0 | +0.00% |
| 2023-10 | $2.03 | $1.69 | $0.3399 | 5,016,483.0 | -1.69% |
| 2023-09 | $2.00 | $1.73 | $0.275 | 4,232,157.0 | +3.49% |
| 2023-08 | $1.93 | $1.67 | $0.26 | 2,446,779.0 | -8.99% |
| 2023-07 | $1.99 | $1.81 | $0.1793 | 2,348,944.0 | -0.53% |
| 2023-06 | $1.92 | $1.74 | $0.18 | 2,838,678.0 | +3.26% |
| 2023-05 | $2.09 | $1.80 | $0.29 | 2,258,489.0 | -4.17% |
| 2023-04 | $2.20 | $1.85 | $0.3499 | 3,273,414.0 | -3.52% |
| 2023-03 | $2.04 | $1.88 | $0.16 | 3,032,892.0 | +4.19% |
| 2023-02 | $2.11 | $1.81 | $0.30 | 2,108,260.0 | -6.37% |
| 2023-01 | $2.21 | $1.86 | $0.3482 | 3,355,230.0 | +7.94% |
1.81%
8.11%
자본화:
|
볼륨(24시간):