Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EMX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 1.80 | -0.01 | -0.55% | 1.80 | 1.82 | 1.795 | 144,037 |
| Jun 27 2024 | 1.81 | 0.03 | 1.40% | 1.79 | 1.81 | 1.785 | 195,624 |
| Jun 26 2024 | 1.785 | -0.01 | -0.28% | 1.78 | 1.80 | 1.76 | 215,329 |
| Jun 25 2024 | 1.79 | -0.01 | -0.56% | 1.80 | 1.81 | 1.77 | 317,305 |
| Jun 24 2024 | 1.80 | -0.04 | -2.17% | 1.85 | 1.85 | 1.80 | 161,084 |
| Jun 21 2024 | 1.84 | -0.05 | -2.65% | 1.88 | 1.88 | 1.84 | 283,816 |
| Jun 20 2024 | 1.89 | 0.08 | 4.42% | 1.84 | 1.89 | 1.81 | 491,184 |
| Jun 18 2024 | 1.81 | -0.01 | -0.55% | 1.79 | 1.81 | 1.79 | 177,251 |
| Jun 17 2024 | 1.82 | 0.01 | 0.55% | 1.80 | 1.82 | 1.78 | 350,477 |
| Jun 14 2024 | 1.81 | -0.01 | -0.55% | 1.83 | 1.83 | 1.79 | 244,547 |
| Jun 13 2024 | 1.82 | -0.05 | -2.67% | 1.87 | 1.88 | 1.80 | 338,740 |
| Jun 12 2024 | 1.87 | 0.06 | 3.31% | 1.84 | 1.90 | 1.84 | 488,078 |
| Jun 11 2024 | 1.81 | -0.01 | -0.55% | 1.81 | 1.82 | 1.80 | 175,273 |
| Jun 10 2024 | 1.82 | -0.02 | -1.09% | 1.84 | 1.84 | 1.81 | 260,585 |
| Jun 07 2024 | 1.84 | -0.05 | -2.65% | 1.86 | 1.86 | 1.83 | 182,204 |
| Jun 06 2024 | 1.89 | 0.00 | 0.00% | 1.88 | 1.91 | 1.87 | 322,363 |
| Jun 05 2024 | 1.89 | 0.02 | 1.07% | 1.86 | 1.905 | 1.85 | 145,824 |
| Jun 04 2024 | 1.87 | -0.05 | -2.60% | 1.92 | 1.92 | 1.83 | 381,226 |
| Jun 03 2024 | 1.92 | -0.02 | -1.03% | 1.95 | 1.97 | 1.91 | 218,267 |
| May 31 2024 | 1.94 | -0.06 | -3.00% | 2.00 | 2.0099 | 1.93 | 400,710 |
| May 30 2024 | 2.00 | 0.01 | 0.50% | 2.00 | 2.02 | 1.972 | 232,967 |
| May 29 2024 | 1.99 | -0.04 | -1.97% | 2.03 | 2.04 | 1.96 | 372,693 |
| May 28 2024 | 2.03 | 0.01 | 0.50% | 2.04 | 2.07 | 2.025 | 454,321 |
| May 24 2024 | 2.02 | 0.02 | 1.00% | 2.03 | 2.05 | 2.01 | 252,222 |
| May 23 2024 | 2.00 | -0.03 | -1.48% | 2.02 | 2.05 | 1.99 | 213,439 |
| May 22 2024 | 2.03 | -0.09 | -4.25% | 2.10 | 2.10 | 2.02 | 301,395 |
| May 21 2024 | 2.12 | 0.02 | 0.95% | 2.12 | 2.14 | 2.01 | 704,219 |
| May 20 2024 | 2.10 | 0.10 | 5.00% | 1.98 | 2.15 | 1.96 | 827,703 |
| May 17 2024 | 2.00 | 0.11 | 5.82% | 1.90 | 2.00 | 1.89 | 971,990 |
| May 16 2024 | 1.89 | -0.01 | -0.26% | 1.91 | 1.91 | 1.89 | 198,586 |
| May 15 2024 | 1.895 | 0.01 | 0.26% | 1.90 | 1.91 | 1.86 | 704,234 |
| May 14 2024 | 1.89 | 0.00 | 0.27% | 1.94 | 1.94 | 1.88 | 234,139 |
| May 13 2024 | 1.885 | -0.04 | -1.82% | 1.95 | 1.95 | 1.8601 | 270,490 |
| May 10 2024 | 1.92 | 0.02 | 1.05% | 1.90 | 1.95 | 1.90 | 433,850 |
| May 09 2024 | 1.90 | 0.03 | 1.60% | 1.87 | 1.905 | 1.87 | 247,521 |
| May 08 2024 | 1.87 | 0.04 | 2.19% | 1.83 | 1.88 | 1.83 | 102,806 |
| May 07 2024 | 1.83 | -0.08 | -4.19% | 1.88 | 1.90 | 1.83 | 255,933 |
| May 06 2024 | 1.91 | 0.07 | 3.52% | 1.88 | 1.92 | 1.86 | 253,718 |
| May 03 2024 | 1.845 | 0.02 | 1.37% | 1.84 | 1.8599 | 1.81 | 295,006 |
| May 02 2024 | 1.82 | 0.02 | 1.11% | 1.78 | 1.86 | 1.76 | 396,835 |
| May 01 2024 | 1.80 | -0.05 | -2.70% | 1.87 | 1.89 | 1.80 | 386,874 |
| Apr 30 2024 | 1.85 | -0.08 | -4.15% | 1.90 | 1.92 | 1.82 | 515,165 |
| Apr 29 2024 | 1.93 | 0.01 | 0.52% | 2.02 | 2.02 | 1.91 | 179,530 |
| Apr 26 2024 | 1.92 | 0.01 | 0.52% | 1.92 | 1.93 | 1.90 | 95,434 |
| Apr 25 2024 | 1.91 | 0.01 | 0.53% | 1.86 | 1.92 | 1.86 | 309,419 |
| Apr 24 2024 | 1.90 | 0.01 | 0.53% | 1.89 | 1.90 | 1.88 | 220,234 |
| Apr 23 2024 | 1.89 | -0.04 | -2.07% | 1.92 | 1.92 | 1.88 | 376,611 |
| Apr 22 2024 | 1.93 | -0.01 | -0.52% | 1.92 | 1.95 | 1.90 | 344,715 |
| Apr 19 2024 | 1.94 | -0.01 | -0.51% | 1.93 | 1.97 | 1.93 | 165,431 |
| Apr 18 2024 | 1.95 | 0.02 | 1.04% | 1.95 | 1.96 | 1.93 | 197,305 |
| Apr 17 2024 | 1.93 | 0.01 | 0.52% | 1.94 | 1.965 | 1.88 | 501,724 |
| Apr 16 2024 | 1.92 | -0.09 | -4.48% | 1.96 | 1.975 | 1.90 | 362,945 |
| Apr 15 2024 | 2.01 | 0.09 | 4.69% | 1.95 | 2.01 | 1.89 | 591,305 |
| Apr 12 2024 | 1.92 | -0.13 | -6.34% | 2.05 | 2.10 | 1.8907 | 927,597 |
| Apr 11 2024 | 2.05 | 0.09 | 4.59% | 1.97 | 2.075 | 1.965 | 744,651 |
| Apr 10 2024 | 1.96 | 0.00 | 0.00% | 1.95 | 1.97 | 1.89 | 310,886 |
| Apr 09 2024 | 1.96 | 0.04 | 2.08% | 1.95 | 1.98 | 1.93 | 498,250 |
| Apr 08 2024 | 1.92 | -0.03 | -1.54% | 1.96 | 1.98 | 1.875 | 659,839 |
| Apr 05 2024 | 1.95 | 0.08 | 4.28% | 1.89 | 1.98 | 1.88 | 677,333 |
| Apr 04 2024 | 1.87 | -0.02 | -1.06% | 1.87 | 1.905 | 1.86 | 419,112 |
| Apr 03 2024 | 1.89 | 0.06 | 3.28% | 1.83 | 1.89 | 1.825 | 333,168 |
| Apr 02 2024 | 1.83 | -0.02 | -1.08% | 1.85 | 1.87 | 1.825 | 297,444 |
