Stockscreener 앱 받기
1.929
1.53%
+0.029
EMX Royalty Corporation 주식 (EMX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $1.95 | $1.90 | $0.05 | 322,331.0 | +1.58% |
| 2024-05-09 | $1.91 | $1.87 | $0.035 | 247,621.0 | +1.60% |
| 2024-05-08 | $1.88 | $1.83 | $0.05 | 103,777.0 | +2.19% |
| 2024-05-07 | $1.90 | $1.83 | $0.07 | 259,438.0 | -4.19% |
| 2024-05-06 | $1.92 | $1.86 | $0.06 | 253,218.0 | +3.52% |
| 2024-05-03 | $1.86 | $1.81 | $0.0499 | 295,003.0 | +1.37% |
| 2024-05-02 | $1.86 | $1.76 | $0.10 | 395,530.0 | +1.11% |
| 2024-05-01 | $1.89 | $1.80 | $0.09 | 386,874.0 | -2.70% |
| 2024-04-30 | $1.92 | $1.82 | $0.10 | 515,376.0 | -4.15% |
| 2024-04-29 | $1.97 | $1.91 | $0.055 | 179,530.0 | +0.52% |
| 2024-04-26 | $1.93 | $1.90 | $0.03 | 96,492.0 | +1.05% |
| 2024-04-25 | $1.92 | $1.86 | $0.06 | 318,926.0 | +0.00% |
| 2024-04-24 | $1.90 | $1.88 | $0.02 | 221,339.0 | +0.53% |
| 2024-04-23 | $1.92 | $1.88 | $0.04 | 377,422.0 | -2.07% |
| 2024-04-22 | $1.95 | $1.90 | $0.05 | 354,035.0 | -0.52% |
| 2024-04-19 | $1.97 | $1.93 | $0.04 | 165,331.0 | -0.51% |
| 2024-04-18 | $1.96 | $1.93 | $0.03 | 197,626.0 | +1.04% |
| 2024-04-17 | $1.97 | $1.88 | $0.085 | 501,924.0 | +0.52% |
| 2024-04-16 | $1.98 | $1.90 | $0.075 | 423,724.0 | -4.48% |
| 2024-04-15 | $2.01 | $1.89 | $0.12 | 594,405.0 | +4.69% |
| 2024-04-12 | $2.10 | $1.89 | $0.2093 | 927,793.0 | -6.34% |
| 2024-04-11 | $2.08 | $1.97 | $0.11 | 744,150.0 | +4.59% |
| 2024-04-10 | $1.97 | $1.89 | $0.08 | 314,209.0 | +0.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $1.95 | $1.76 | $0.19 | 2,263,792.0 | +4.32% |
| 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% |
EMX Royalty Corporation 주식 (EMX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.04 | $1.77 | $0.27 | 2,488,345.0 | +5.00% |
| 2022-11 | $1.95 | $1.69 | $0.2599 | 2,273,705.0 | +1.69% |
| 2022-10 | $2.02 | $1.66 | $0.36 | 2,082,505.0 | -4.84% |
| 2022-09 | $1.98 | $1.56 | $0.4149 | 3,163,186.0 | +1.09% |
| 2022-08 | $2.12 | $1.80 | $0.32 | 2,407,433.0 | -5.15% |
| 2022-07 | $1.97 | $1.77 | $0.20 | 2,071,856.0 | +4.86% |
| 2022-06 | $2.23 | $1.81 | $0.4188 | 1,680,168.0 | -6.09% |
| 2022-05 | $2.07 | $1.72 | $0.35 | 2,514,743.0 | -2.96% |
| 2022-04 | $2.34 | $1.90 | $0.44 | 3,748,881.0 | -6.45% |
| 2022-03 | $2.58 | $2.10 | $0.478 | 3,726,120.0 | -7.66% |
| 2022-02 | $2.50 | $1.94 | $0.56 | 2,300,167.0 | +14.63% |
| 2022-01 | $2.33 | $1.85 | $0.48 | 3,701,343.0 | -9.69% |
0.00%
0.82%
자본화:
|
볼륨(24시간):