EMX Royalty

EMX
🏛️ usa →
4.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 4.63 4.83 4.59 4.79 1.5M
2025-09-25 4.38 4.59 4.36 4.59 0.7M
2025-09-24 4.53 4.55 4.35 4.39 0.9M
2025-09-23 4.48 4.59 4.43 4.51 1.1M
2025-09-22 4.35 4.43 4.26 4.40 1.1M
2025-09-19 4.22 4.33 4.22 4.30 0.6M
2025-09-18 4.09 4.24 4.05 4.24 0.7M
2025-09-17 4.01 4.15 4.01 4.10 0.6M
2025-09-16 4.16 4.22 4.02 4.02 0.8M
2025-09-15 4.19 4.25 4.15 4.20 0.7M
2025-09-12 4.25 4.25 4.09 4.19 0.9M
2025-09-11 4.06 4.21 4.02 4.19 0.8M
2025-09-10 4.13 4.19 4.01 4.06 1.0M
2025-09-09 4.31 4.44 4.02 4.11 2.2M
2025-09-08 4.12 4.37 4.07 4.29 2.4M
2025-09-05 3.91 4.12 3.82 4.07 2.9M
2025-09-04 3.89 3.89 3.76 3.82 1.0M
2025-09-03 3.91 3.95 3.85 3.90 1.0M
2025-09-02 3.70 3.88 3.65 3.86 1.4M
2025-08-29 3.58 3.66 3.58 3.65 0.8M
2025-08-28 3.48 3.58 3.42 3.56 0.5M
2025-08-27 3.38 3.47 3.38 3.47 0.4M
2025-08-26 3.32 3.43 3.30 3.38 0.5M
2025-08-25 3.33 3.38 3.30 3.33 0.5M
2025-08-22 3.13 3.33 3.07 3.33 0.7M
2025-08-21 3.16 3.16 3.04 3.11 0.7M
2025-08-20 3.17 3.25 3.16 3.16 0.5M
2025-08-19 3.35 3.37 3.17 3.17 0.4M
2025-08-18 3.34 3.34 3.27 3.34 0.2M
2025-08-15 3.33 3.34 3.30 3.32 0.2M
2025-08-14 3.31 3.34 3.27 3.34 0.4M
2025-08-13 3.19 3.39 3.18 3.31 0.8M
2025-08-12 3.09 3.15 3.05 3.14 0.2M
2025-08-11 3.06 3.14 3.04 3.07 0.4M
2025-08-08 3.03 3.15 3.01 3.08 0.6M
2025-08-07 3.08 3.11 3.02 3.02 0.3M
2025-08-06 3.07 3.10 3.05 3.05 0.2M
2025-08-05 3.00 3.11 2.95 3.08 0.4M
2025-08-04 2.95 3.04 2.92 3.00 0.2M
2025-08-01 2.99 2.99 2.90 2.92 0.3M
2025-07-31 2.91 2.99 2.90 2.95 0.3M
2025-07-30 3.07 3.08 2.90 2.91 0.4M
2025-07-29 3.06 3.12 3.01 3.10 0.3M
2025-07-28 3.17 3.19 3.01 3.05 0.4M
2025-07-25 3.09 3.16 3.07 3.13 0.5M
2025-07-24 3.08 3.11 3.01 3.10 0.3M
2025-07-23 3.07 3.11 3.04 3.11 0.5M
2025-07-22 3.00 3.08 2.97 3.08 0.3M
2025-07-21 2.97 3.06 2.96 2.96 0.6M
2025-07-18 2.89 2.96 2.87 2.93 0.6M
2025-07-17 2.86 2.88 2.83 2.85 0.2M
2025-07-16 2.83 2.93 2.81 2.91 0.6M
2025-07-15 2.80 2.84 2.77 2.81 0.3M
2025-07-14 2.85 2.86 2.78 2.82 0.5M
2025-07-11 2.80 2.82 2.76 2.82 0.6M
2025-07-10 2.70 2.77 2.69 2.75 0.3M
2025-07-09 2.73 2.75 2.66 2.69 0.3M
2025-07-08 2.84 2.86 2.67 2.69 0.7M
2025-07-07 2.86 2.90 2.70 2.82 0.8M
2025-07-03 2.64 2.75 2.64 2.75 0.4M
2025-07-02 2.53 2.68 2.52 2.65 0.5M
2025-07-01 2.52 2.54 2.51 2.51 0.2M
2025-06-30 2.50 2.52 2.48 2.52 0.2M
2025-06-27 2.53 2.53 2.48 2.50 0.4M
2025-06-26 2.50 2.57 2.50 2.56 0.3M
2025-06-25 2.46 2.51 2.44 2.51 0.3M
2025-06-24 2.42 2.47 2.39 2.45 0.4M
2025-06-23 2.41 2.49 2.39 2.46 0.6M
2025-06-20 2.44 2.44 2.39 2.41 0.4M
2025-06-18 2.47 2.47 2.43 2.44 0.2M
2025-06-17 2.48 2.49 2.42 2.45 0.3M
2025-06-16 2.45 2.49 2.45 2.48 0.5M
2025-06-13 2.46 2.50 2.43 2.47 0.2M
2025-06-12 2.42 2.48 2.41 2.45 0.4M
2025-06-11 2.40 2.43 2.37 2.41 0.4M
2025-06-10 2.45 2.45 2.36 2.39 0.2M
2025-06-09 2.40 2.45 2.36 2.42 0.4M
2025-06-06 2.43 2.43 2.34 2.40 0.4M
2025-06-05 2.40 2.44 2.39 2.42 0.6M
2025-06-04 2.43 2.43 2.39 2.40 0.2M
2025-06-03 2.43 2.46 2.37 2.44 0.4M
2025-06-02 2.38 2.49 2.38 2.42 0.8M
2025-05-30 2.35 2.36 2.33 2.34 0.1M
2025-05-29 2.44 2.44 2.36 2.37 0.2M
2025-05-28 2.35 2.45 2.34 2.41 0.6M
2025-05-27 2.28 2.38 2.26 2.37 0.7M
2025-05-23 2.22 2.29 2.21 2.28 0.7M
2025-05-22 2.23 2.24 2.17 2.22 0.5M
2025-05-21 2.24 2.27 2.22 2.22 0.6M
2025-05-20 2.15 2.24 2.12 2.23 0.5M
2025-05-19 2.14 2.16 2.09 2.16 0.4M
2025-05-16 2.07 2.13 2.05 2.13 0.5M
2025-05-15 2.03 2.08 2.01 2.06 0.5M
2025-05-14 2.04 2.06 2.00 2.03 0.4M
2025-05-13 2.14 2.14 2.05 2.05 0.4M
2025-05-12 2.14 2.14 2.05 2.08 0.4M
2025-05-09 2.14 2.20 2.13 2.16 0.4M
2025-05-08 2.17 2.18 2.12 2.13 0.3M
2025-05-07 2.20 2.23 2.17 2.17 0.2M
2025-05-06 2.16 2.25 2.15 2.24 0.4M
2025-05-05 2.15 2.16 2.10 2.13 0.4M
2025-05-02 2.24 2.24 2.13 2.13 0.4M
2025-05-01 2.25 2.28 2.20 2.22 0.3M
2025-04-30 2.24 2.31 2.23 2.31 0.4M
2025-04-29 2.28 2.31 2.27 2.27 0.2M
2025-04-28 2.24 2.30 2.23 2.30 0.3M
2025-04-25 2.26 2.31 2.23 2.23 0.4M
2025-04-24 2.20 2.30 2.20 2.30 0.5M
2025-04-23 2.17 2.24 2.17 2.21 0.4M
2025-04-22 2.18 2.24 2.16 2.18 0.7M
2025-04-21 2.21 2.22 2.15 2.17 0.6M
2025-04-17 2.20 2.20 2.13 2.16 0.4M
2025-04-16 2.15 2.20 2.15 2.19 0.8M
2025-04-15 2.14 2.16 2.11 2.14 0.3M
2025-04-14 2.14 2.18 2.12 2.17 0.6M
2025-04-11 2.06 2.15 2.06 2.14 0.8M
2025-04-10 1.89 2.03 1.85 2.02 0.8M
2025-04-09 1.83 1.93 1.81 1.87 0.6M
2025-04-08 1.83 1.87 1.80 1.82 0.4M
2025-04-07 1.79 1.91 1.78 1.78 0.7M
2025-04-04 1.95 1.98 1.84 1.86 0.7M
2025-04-03 1.93 2.03 1.93 1.98 0.5M
2025-04-02 2.01 2.03 2.00 2.00 0.2M
2025-04-01 2.05 2.06 2.02 2.05 0.4M
2025-03-31 2.05 2.08 2.00 2.04 0.8M
2025-03-28 2.13 2.15 2.03 2.05 0.9M
2025-03-27 2.09 2.13 2.06 2.11 0.5M
2025-03-26 1.99 2.15 1.98 2.07 1.1M
2025-03-25 1.94 1.98 1.92 1.98 0.4M
2025-03-24 1.94 1.96 1.88 1.93 0.4M
2025-03-21 1.96 1.96 1.90 1.92 0.3M
2025-03-20 1.89 1.96 1.89 1.96 0.6M
2025-03-19 1.90 1.93 1.87 1.89 0.5M
2025-03-18 1.92 1.97 1.86 1.91 0.4M
2025-03-17 1.85 1.90 1.84 1.90 0.4M
2025-03-14 1.88 1.88 1.83 1.85 0.2M
2025-03-13 1.80 1.90 1.79 1.85 0.7M
2025-03-12 1.76 1.80 1.76 1.79 0.2M
2025-03-11 1.74 1.78 1.74 1.75 0.2M
2025-03-10 1.76 1.76 1.71 1.73 0.3M
2025-03-07 1.78 1.80 1.74 1.77 0.2M
2025-03-06 1.76 1.82 1.76 1.76 0.3M
2025-03-05 1.74 1.80 1.74 1.78 0.3M
2025-03-04 1.74 1.77 1.71 1.76 0.5M
2025-03-03 1.79 1.85 1.75 1.75 0.4M
2025-02-28 1.74 1.80 1.73 1.79 0.6M
2025-02-27 1.78 1.78 1.74 1.75 0.7M
2025-02-26 1.79 1.84 1.79 1.80 0.2M
2025-02-25 1.79 1.81 1.75 1.80 0.4M
2025-02-24 1.80 1.86 1.76 1.80 0.3M
2025-02-21 1.85 1.85 1.79 1.81 0.3M
2025-02-20 1.83 1.85 1.80 1.84 0.1M
2025-02-19 1.85 1.85 1.80 1.84 0.2M
2025-02-18 1.82 1.86 1.80 1.84 0.3M
2025-02-14 1.86 1.87 1.80 1.83 0.2M
2025-02-13 1.89 1.89 1.85 1.87 0.2M
2025-02-12 1.84 1.89 1.84 1.88 0.5M
2025-02-11 1.89 1.89 1.84 1.85 0.2M
2025-02-10 1.88 1.90 1.86 1.89 0.3M
2025-02-07 1.85 1.91 1.85 1.87 0.6M
2025-02-06 1.84 1.86 1.81 1.84 0.3M
2025-02-05 1.82 1.86 1.81 1.85 0.5M
2025-02-04 1.79 1.83 1.76 1.82 0.2M
2025-02-03 1.75 1.79 1.72 1.78 0.4M
2025-01-31 1.77 1.79 1.73 1.76 0.4M
2025-01-30 1.69 1.76 1.69 1.76 0.4M
2025-01-29 1.70 1.72 1.67 1.67 0.3M
2025-01-28 1.70 1.73 1.68 1.70 0.3M
2025-01-27 1.67 1.70 1.65 1.69 0.6M
2025-01-24 1.71 1.72 1.69 1.69 0.3M
2025-01-23 1.70 1.73 1.69 1.71 0.3M
2025-01-22 1.72 1.74 1.68 1.72 0.4M
2025-01-21 1.71 1.74 1.68 1.72 0.6M
2025-01-17 1.70 1.70 1.68 1.70 0.3M
2025-01-16 1.71 1.72 1.68 1.69 0.4M
2025-01-15 1.74 1.74 1.69 1.72 0.2M
2025-01-14 1.71 1.72 1.70 1.72 0.2M
2025-01-13 1.74 1.74 1.69 1.69 0.2M
2025-01-10 1.71 1.81 1.71 1.75 0.6M
2025-01-08 1.71 1.71 1.67 1.68 0.3M
2025-01-07 1.75 1.75 1.67 1.71 0.6M
2025-01-06 1.73 1.75 1.71 1.73 0.2M
2025-01-03 1.74 1.74 1.72 1.74 0.2M
2025-01-02 1.74 1.75 1.72 1.74 0.2M