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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
emx · 日线历史（复权）· FMP · 截至 2025年11月14日
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.
关于价格历史与 OHLCV 数据
EMX Royalty Corporation（EMX）所属板块为 Basic Materials，主要交易场所为 AMEX。本页行情快照中的最近价为 $4.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EMX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EMX 历史股价FMP 日线复权 OHLCV