EMX Royalty Corporation (EMX) Stock Price History
Historical prices from 2007 to 2025
- 1M
- —
- 3M
- —
- YTD
- —
- 1Y
- —
- 3Y
- —
- 5Y
- —
Loading 10-year price history...
EMX Historical Performance
EMX Stock Price Trajectory (2007–2026)
As of November 7, 2026, EMX Royalty Corporation (EMX) trades at $4.16.
The stock reached its all-time high of $21.18 on May 21, 2008. From this peak, EMX has corrected -80.4%.
When compared to Basic Materials sector peers RGLD (+56.7% 1Y), WPM (+41.6% 1Y), and FNV (+35.5% 1Y). Compare EMX vs RGLD →
EMX Historical Price Data · from 2007
Rows 1–50 of 4,585| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2025-11-14 | 4.16 | 4.16 | 4.16 | 4.16 | 0 | 0.00% |
| 2025-11-13 | 4.16 | 4.16 | 4.16 | 4.16 | 0 | 0.00% |
| 2025-11-12 | 4.08 | 4.20 | 3.99 | 4.16 | 571K | +2.72% |
| 2025-11-11 | 4.08 | 4.15 | 3.95 | 4.05 | 409K | 0.00% |
| 2025-11-10 | 4.10 | 4.15 | 3.98 | 4.05 | 558K | +3.05% |
| 2025-11-07 | 3.76 | 3.96 | 3.71 | 3.93 | 762K | +3.97% |
| 2025-11-06 | 3.93 | 3.99 | 3.74 | 3.78 | 770K | -3.57% |
| 2025-11-05 | 3.84 | 3.96 | 3.84 | 3.92 | 408K | +2.62% |
| 2025-11-04 | 3.95 | 3.98 | 3.81 | 3.82 | 653K | -5.45% |
| 2025-11-03 | 4.00 | 4.10 | 3.97 | 4.04 | 423K | -0.25% |
| 2025-10-31 | 4.13 | 4.15 | 4.01 | 4.05 | 426K | -2.17% |
| 2025-10-30 | 4.04 | 4.22 | 4.02 | 4.14 | 436K | +2.48% |
| 2025-10-29 | 4.28 | 4.29 | 4.03 | 4.04 | 716K | -3.12% |
| 2025-10-28 | 4.01 | 4.26 | 3.95 | 4.17 | 630K | +1.96% |
| 2025-10-27 | 4.28 | 4.28 | 4.03 | 4.09 | 977K | -6.62% |
| 2025-10-24 | 4.31 | 4.44 | 4.30 | 4.38 | 527K | +1.62% |
| 2025-10-23 | 4.42 | 4.47 | 4.30 | 4.31 | 413K | -0.92% |
| 2025-10-22 | 4.08 | 4.37 | 4.03 | 4.35 | 717K | +2.59% |
| 2025-10-21 | 4.36 | 4.47 | 4.17 | 4.24 | 934K | -7.83% |
| 2025-10-20 | 4.55 | 4.69 | 4.50 | 4.60 | 670K | +1.77% |
| 2025-10-17 | 4.71 | 4.73 | 4.25 | 4.52 | 1.32M | -6.61% |
| 2025-10-16 | 5.17 | 5.19 | 4.77 | 4.84 | 1.24M | -5.28% |
| 2025-10-15 | 4.89 | 5.15 | 4.89 | 5.11 | 1.34M | +6.90% |
| 2025-10-14 | 4.81 | 4.93 | 4.70 | 4.78 | 789K | -3.24% |
| 2025-10-13 | 4.95 | 5.03 | 4.83 | 4.94 | 1.03M | +1.65% |
| 2025-10-10 | 5.00 | 5.08 | 4.82 | 4.86 | 778K | -2.80% |
| 2025-10-09 | 5.30 | 5.34 | 4.89 | 5.00 | 1.09M | -3.85% |
| 2025-10-08 | 5.22 | 5.27 | 5.13 | 5.20 | 673K | +1.56% |
| 2025-10-07 | 5.38 | 5.39 | 5.10 | 5.12 | 934K | -3.58% |
| 2025-10-06 | 5.05 | 5.38 | 5.00 | 5.31 | 1.37M | +6.84% |
| 2025-10-03 | 5.07 | 5.15 | 4.87 | 4.97 | 1.58M | -1.39% |
| 2025-10-02 | 5.16 | 5.28 | 4.82 | 5.04 | 1.32M | -2.51% |
| 2025-10-01 | 5.15 | 5.28 | 5.13 | 5.17 | 1.01M | +0.39% |
| 2025-09-30 | 5.07 | 5.18 | 5.00 | 5.15 | 1.44M | +2.18% |
| 2025-09-29 | 4.93 | 5.12 | 4.91 | 5.04 | 2.21M | +5.22% |
| 2025-09-26 | 4.63 | 4.83 | 4.59 | 4.79 | 1.47M | +4.36% |
| 2025-09-25 | 4.38 | 4.59 | 4.36 | 4.59 | 765K | +4.56% |
| 2025-09-24 | 4.53 | 4.55 | 4.35 | 4.39 | 910K | -2.66% |
| 2025-09-23 | 4.48 | 4.59 | 4.43 | 4.51 | 1.19M | +2.50% |
| 2025-09-22 | 4.35 | 4.43 | 4.26 | 4.40 | 1.18M | +2.33% |
| 2025-09-19 | 4.22 | 4.33 | 4.22 | 4.30 | 647K | +1.42% |
| 2025-09-18 | 4.09 | 4.24 | 4.05 | 4.24 | 657K | +3.41% |
| 2025-09-17 | 4.01 | 4.15 | 4.01 | 4.10 | 621K | +1.99% |
| 2025-09-16 | 4.16 | 4.22 | 4.02 | 4.02 | 821K | -4.29% |
| 2025-09-15 | 4.19 | 4.25 | 4.15 | 4.20 | 669K | +0.24% |
| 2025-09-12 | 4.25 | 4.25 | 4.09 | 4.19 | 938K | 0.00% |
| 2025-09-11 | 4.06 | 4.21 | 4.02 | 4.19 | 801K | +3.20% |
| 2025-09-10 | 4.13 | 4.19 | 4.01 | 4.06 | 1.03M | -1.22% |
| 2025-09-09 | 4.31 | 4.44 | 4.02 | 4.11 | 2.23M | -4.20% |
| 2025-09-08 | 4.12 | 4.37 | 4.07 | 4.29 | 2.40M | +5.41% |
EMX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EMX — Frequently Asked Questions
Quick answers to the most common questions about buying EMX stock.
How has EMX stock performed recently?
EMX 1-year return: N/A. 5-year annualized CAGR: N/A. Current price is near the 200-day moving average.
What is EMX's all-time high price?
EMX Royalty Corporation reached $21.18 on 2008-05-21. The 52-week high is $0.00. Current 1-year return of N/A places the stock further from historical peaks.
Where can I download EMX historical price data?
This page provides EMX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2025, downloadable in CSV format.