2.92
price down icon1.02%   -0.03
after-market After Hours: 2.93 0.01 +0.34%
loading

EMX Royalty Corporation Stock (EMX) Price History

The historical daily chart and data for EMX Royalty Corporation stock (EMX), show that the latest closing stock price as of August 01, 2025, is $2.92.
  • EMX Royalty Corporation all-time high stock price is $3.81, occurred on January 04, 2021.
  • The lowest EMX Royalty Corporation stock price recorded was $0.35 on December 23, 2015. Since then, EMX Royalty Corporation's stock price has risen over 734.29% to $2.92 now.
  • The 52-week high stock price for EMX is $3.1846, representing a 9.06% increase from the current share price, occurred on July 28, 2025.
  • The 52-week low stock price for EMX is $1.585, indicating a -45.72% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of EMX Royalty Corporation (EMX) stock in the beginning of 2024 was $2.21. The stock closed the year at $1.89, a loss of over -14.48% for the year.
The table below shows more information about EMX historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $2.99 $2.90 $0.0881 252,779.0 -1.02%
Jul 31, 2025 $2.98 $2.90 $0.0818 295,581.0 +1.37%
Jul 30, 2025 $3.08 $2.89 $0.1855 437,734.0 -6.13%
Jul 29, 2025 $3.12 $3.01 $0.11 345,118.0 +1.64%
Jul 28, 2025 $3.18 $3.01 $0.1746 420,374.0 -2.56%
Jul 25, 2025 $3.16 $3.07 $0.09 512,911.0 +0.97%
Jul 24, 2025 $3.11 $3.01 $0.0983 323,665.0 -0.32%
Jul 23, 2025 $3.11 $3.06 $0.05 208,308.0 +0.97%
Jul 22, 2025 $3.08 $2.97 $0.11 336,367.0 +4.05%
Jul 21, 2025 $3.06 $2.96 $0.10 613,546.0 +1.02%
Jul 18, 2025 $2.96 $2.87 $0.0906 588,464.0 +2.81%
Jul 17, 2025 $2.88 $2.83 $0.0495 230,745.0 -2.06%
Jul 16, 2025 $2.93 $2.81 $0.12 555,625.0 +3.56%
Jul 15, 2025 $2.84 $2.77 $0.07 257,988.0 -0.35%
Jul 14, 2025 $2.86 $2.78 $0.0799 480,171.0 +0.00%
Jul 11, 2025 $2.82 $2.76 $0.06 586,069.0 +2.55%
Jul 10, 2025 $2.77 $2.69 $0.08 320,537.0 +2.23%
Jul 09, 2025 $2.75 $2.66 $0.09 312,198.0 +0.00%
Jul 08, 2025 $2.86 $2.67 $0.19 664,749.0 -4.61%
Jul 07, 2025 $2.90 $2.70 $0.1997 829,011.0 +2.55%
Jul 03, 2025 $2.75 $2.63 $0.115 355,129.0 +3.77%

EMX Royalty Corporation Stock (EMX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of EMX Royalty Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of EMX Royalty Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.

EMX Royalty Corporation Stock (EMX) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $2.99 $2.90 $0.0881 252,779.0 +0.00%
Jul, 2025 $3.18 $2.51 $0.6746 9,628,439.0 +15.87%
Jun, 2025 $2.57 $2.34 $0.23 7,578,443.0 +7.69%
May, 2025 $2.45 $2.00 $0.45 8,946,258.0 +1.30%
Apr, 2025 $2.31 $1.78 $0.53 10,657,106.0 +13.24%
Mar, 2025 $2.15 $1.71 $0.44 9,152,493.0 +13.97%
Feb, 2025 $1.91 $1.72 $0.19 6,608,713.0 +1.70%
Jan, 2025 $1.81 $1.65 $0.1625 6,774,688.0 +1.73%

EMX Royalty Corporation Stock (EMX) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.84 $1.65 $0.19 5,675,883.0 +0.00%
Nov, 2024 $1.88 $1.69 $0.19 5,713,641.0 -4.92%
Oct, 2024 $2.04 $1.71 $0.33 5,681,365.0 +2.81%
Sep, 2024 $1.91 $1.59 $0.32 5,383,761.0 +5.33%
Aug, 2024 $1.84 $1.58 $0.26 6,546,567.0 -8.40%
Jul, 2024 $1.99 $1.77 $0.22 4,776,841.0 +2.50%
Jun, 2024 $1.97 $1.76 $0.21 5,136,445.0 -7.22%
May, 2024 $2.15 $1.76 $0.39 8,624,734.0 +4.86%
Apr, 2024 $2.10 $1.75 $0.35 9,360,921.0 +7.56%
Mar, 2024 $1.80 $1.51 $0.295 5,230,692.0 +15.44%
Feb, 2024 $1.56 $1.41 $0.15 4,223,221.0 +0.00%
Jan, 2024 $1.63 $1.46 $0.17 4,632,328.0 -8.02%

EMX Royalty Corporation Stock (EMX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.83 $1.59 $0.24 4,807,062.0 -7.43%
Nov, 2023 $1.78 $1.58 $0.20 5,042,844.0 +0.00%
Oct, 2023 $2.03 $1.69 $0.3399 5,016,483.0 -1.69%
Sep, 2023 $2.00 $1.73 $0.275 4,232,157.0 +3.49%
Aug, 2023 $1.93 $1.67 $0.26 2,446,779.0 -8.99%
Jul, 2023 $1.99 $1.81 $0.1793 2,348,944.0 -0.53%
Jun, 2023 $1.92 $1.74 $0.18 2,838,678.0 +3.26%
May, 2023 $2.09 $1.80 $0.29 2,258,489.0 -4.17%
Apr, 2023 $2.20 $1.85 $0.3499 3,273,414.0 -3.52%
Mar, 2023 $2.04 $1.88 $0.16 3,032,892.0 +4.19%
Feb, 2023 $2.11 $1.81 $0.30 2,108,260.0 -6.37%
Jan, 2023 $2.21 $1.86 $0.3482 3,355,230.0 +7.94%
other_industrial_metals_mining IPX
$37.78
price down icon 3.08%
$13.94
price up icon 9.68%
other_industrial_metals_mining SKE
$14.38
price up icon 2.13%
$105.07
price down icon 0.22%
other_industrial_metals_mining TMC
$5.87
price down icon 1.18%
other_industrial_metals_mining MP
$63.69
price up icon 3.56%
Cap:     |  Volume (24h):