Stockscreener 앱 받기
2.195
2.82%
0.065
EMX Royalty Corporation 주식 (EMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $2.19 | $2.15 | $0.043 | 184,149.0 | +3.05% |
| 2025-05-05 | $2.16 | $2.10 | $0.06 | 356,764.0 | +0.00% |
| 2025-05-02 | $2.24 | $2.13 | $0.11 | 388,534.0 | -4.05% |
| 2025-05-01 | $2.28 | $2.20 | $0.08 | 333,378.0 | -3.90% |
| 2025-04-30 | $2.31 | $2.23 | $0.08 | 424,630.0 | +1.76% |
| 2025-04-29 | $2.31 | $2.27 | $0.035 | 197,096.0 | -1.30% |
| 2025-04-28 | $2.30 | $2.23 | $0.07 | 346,587.0 | +3.14% |
| 2025-04-25 | $2.31 | $2.23 | $0.08 | 445,232.0 | -3.04% |
| 2025-04-24 | $2.30 | $2.20 | $0.10 | 506,199.0 | +4.07% |
| 2025-04-23 | $2.24 | $2.17 | $0.07 | 392,424.0 | +1.38% |
| 2025-04-22 | $2.23 | $2.16 | $0.075 | 649,772.0 | +0.46% |
| 2025-04-21 | $2.22 | $2.15 | $0.068 | 550,226.0 | +0.46% |
| 2025-04-17 | $2.20 | $2.13 | $0.07 | 440,322.0 | -1.37% |
| 2025-04-16 | $2.20 | $2.15 | $0.055 | 777,990.0 | +2.34% |
| 2025-04-15 | $2.16 | $2.11 | $0.05 | 260,665.0 | -1.38% |
| 2025-04-14 | $2.18 | $2.12 | $0.06 | 578,879.0 | +1.40% |
| 2025-04-11 | $2.15 | $2.06 | $0.09 | 830,277.0 | +5.94% |
| 2025-04-10 | $2.03 | $1.85 | $0.1793 | 819,534.0 | +8.02% |
| 2025-04-09 | $1.93 | $1.81 | $0.12 | 613,619.0 | +2.75% |
| 2025-04-08 | $1.86 | $1.80 | $0.0636 | 347,939.0 | +2.25% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $2.28 | $2.10 | $0.18 | 1,262,825.0 | -4.98% |
| 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% |
0.19%
0.00%
자본화:
|
볼륨(24시간):