EMX Royalty Corporation
EMXAMEXBasic Materials
$4.16
+$0.11(+2.72%)
Market Cap$454047851
P/E Ratio—
52W High$5.3899
52W Low$1.65
EMX Royalty Corporation (EMX) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
emx · EOD price history · split-adj. · FMP · as of Nov 14, 2025
5-Year High5Y
$5.39
Oct 7, 2025
-22.8% from here
5-Year Low5Y
$1.41
Feb 5, 2024
+195.0% from low
IPO Priceadj.
$1.44
Aug 28, 2007
+188.3% since IPO
1 Year Ago
$2.42
Jun 9, 2025
+71.9% in 1Y
5 Years Ago
$3.33
Jun 8, 2021
+24.9% in 5Y
10 Years Ago
$0.8808
Jun 8, 2016
+372.3% in 10Y
Historical Price Data · EMX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0K | +0.00% |
| Nov 13, 2025 | $4.16 | $4.16 | $4.16 | $4.16 | $4.16 | 0K | +0.00% |
| Nov 12, 2025 | $4.08 | $4.20 | $3.99 | $4.16 | $4.16 | 571K | +1.96% |
| Nov 11, 2025 | $4.08 | $4.15 | $3.95 | $4.05 | $4.05 | 409K | -0.74% |
| Nov 10, 2025 | $4.10 | $4.15 | $3.98 | $4.05 | $4.05 | 558K | -1.22% |
| Nov 7, 2025 | $3.76 | $3.96 | $3.71 | $3.93 | $3.93 | 762K | +4.52% |
| Nov 6, 2025 | $3.93 | $3.99 | $3.74 | $3.78 | $3.78 | 770K | -3.82% |
| Nov 5, 2025 | $3.84 | $3.96 | $3.84 | $3.92 | $3.92 | 408K | +2.08% |
| Nov 4, 2025 | $3.95 | $3.98 | $3.81 | $3.82 | $3.82 | 653K | -3.29% |
| Nov 3, 2025 | $4.00 | $4.10 | $3.97 | $4.04 | $4.04 | 423K | +1.00% |
| Oct 31, 2025 | $4.13 | $4.15 | $4.01 | $4.05 | $4.05 | 426K | -1.94% |
| Oct 30, 2025 | $4.04 | $4.22 | $4.02 | $4.14 | $4.14 | 436K | +2.48% |
| Oct 29, 2025 | $4.28 | $4.29 | $4.03 | $4.04 | $4.04 | 716K | -5.61% |
| Oct 28, 2025 | $4.01 | $4.26 | $3.95 | $4.17 | $4.17 | 630K | +3.99% |
| Oct 27, 2025 | $4.28 | $4.28 | $4.03 | $4.09 | $4.09 | 977K | -4.44% |
| Oct 24, 2025 | $4.31 | $4.44 | $4.30 | $4.38 | $4.38 | 527K | +1.62% |
| Oct 23, 2025 | $4.42 | $4.47 | $4.30 | $4.31 | $4.31 | 413K | -2.49% |
| Oct 22, 2025 | $4.08 | $4.37 | $4.03 | $4.35 | $4.35 | 717K | +6.62% |
| Oct 21, 2025 | $4.36 | $4.47 | $4.17 | $4.24 | $4.24 | 934K | -2.75% |
| Oct 20, 2025 | $4.55 | $4.69 | $4.50 | $4.60 | $4.60 | 670K | +1.10% |
Showing 1–20 of 1,116 records
Annual Stock Price Performance · EMX
Jan 1 → Dec 31 · 5 years2025+139.1%$1.74 → $4.16
+139.1%
2024+6.8%$1.62 → $1.73
+6.8%
2023-14.7%$1.90 → $1.62
-14.7%
2022-16.0%$2.25 → $1.89
-16.0%
2021-31.6%$3.32 → $2.27
-31.6%
Best Year2025 · +139.1%
Worst Year2021 · -31.6%
Positive Years2 / 5
Avg Annual Return+16.7%
5Y Total Return+25.3%
5Y CAGR~+4.6% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.17+0.00%
Mkt Cap $232.8B
BHP Group Limited
BHP
$83.94+0.00%
Mkt Cap $213.2B
Rio Tinto Group
RIO
$101.01+0.00%
Mkt Cap $164.0B
Southern Copper Corporation
SCCO
$170.10+0.00%
Mkt Cap $141.9B
Agnico Eagle Mines Limited
AEM.TO
$225.95+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.86+0.00%
Mkt Cap $105.5B
Barrick Gold Corporation
ABX.TO
$55.10+0.00%
Mkt Cap $92.3B
Freeport-McMoRan Inc.
FCX
$63.77+0.00%
Mkt Cap $91.7B
Agnico Eagle Mines Limited
AEM
$161.89+0.00%
Mkt Cap $81.1B
The Sherwin-Williams Company
SHW
$300.17+0.00%
Mkt Cap $74.0BWhat If You Invested in EMX?
If you invested $1,000 in EMX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,723
Total Return+372.3%
CAGR~+16.8% / yr
Profit+$3,723
Based on Jun 8, 2016 · $0.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
EMX Royalty Corporation (EMX) is classified under Basic Materials and trades on AMEX. The quote snapshot on this page shows a last price of $4.16. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
EMX price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
EMX historical stock pricesFMP EOD datasplit-adjusted OHLCV