Stockscreener 앱 받기
3.82
5.45%
-0.22
시간 외 거래:
3.80
-0.02
-0.52%
EMX Royalty Corporation 주식 (EMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $3.98 | $3.81 | $0.17 | 643,052.0 | -5.45% |
| 2025-11-03 | $4.10 | $3.97 | $0.13 | 421,473.0 | -0.25% |
| 2025-10-31 | $4.15 | $4.01 | $0.135 | 426,175.0 | -2.17% |
| 2025-10-30 | $4.22 | $4.02 | $0.20 | 433,702.0 | +2.48% |
| 2025-10-29 | $4.29 | $4.03 | $0.26 | 712,328.0 | -3.12% |
| 2025-10-28 | $4.26 | $3.95 | $0.31 | 626,416.0 | +1.96% |
| 2025-10-27 | $4.28 | $4.03 | $0.25 | 975,129.0 | -6.62% |
| 2025-10-24 | $4.44 | $4.30 | $0.14 | 526,457.0 | +1.62% |
| 2025-10-23 | $4.47 | $4.30 | $0.1699 | 412,284.0 | -0.92% |
| 2025-10-22 | $4.37 | $4.03 | $0.335 | 717,008.0 | +2.59% |
| 2025-10-21 | $4.47 | $4.17 | $0.30 | 931,695.0 | -7.83% |
| 2025-10-20 | $4.69 | $4.50 | $0.19 | 664,992.0 | +1.77% |
| 2025-10-17 | $4.73 | $4.25 | $0.48 | 1,316,622.0 | -6.61% |
| 2025-10-16 | $5.19 | $4.77 | $0.42 | 1,234,059.0 | -5.28% |
| 2025-10-15 | $5.14 | $4.88 | $0.26 | 1,335,482.0 | +6.90% |
| 2025-10-14 | $4.93 | $4.70 | $0.235 | 777,671.0 | -3.24% |
| 2025-10-13 | $5.03 | $4.83 | $0.20 | 1,021,196.0 | +1.65% |
| 2025-10-10 | $5.08 | $4.82 | $0.2599 | 739,046.0 | -2.80% |
| 2025-10-09 | $5.34 | $4.89 | $0.45 | 1,079,347.0 | -3.85% |
| 2025-10-08 | $5.26 | $5.13 | $0.135 | 658,197.0 | +1.56% |
| 2025-10-07 | $5.39 | $5.10 | $0.2899 | 933,540.0 | -3.58% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $4.10 | $3.81 | $0.29 | 1,707,577.0 | -5.68% |
| 2025-10 | $5.39 | $3.95 | $1.44 | 20,790,490.0 | -21.36% |
| 2025-09 | $5.18 | $3.65 | $1.53 | 26,192,875.0 | +41.10% |
| 2025-08 | $3.66 | $2.90 | $0.7581 | 9,174,489.0 | +23.73% |
| 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% |
5.20%
자본화:
|
볼륨(24시간):