AEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	2.29	2.38	2.19	2.29	2.29	-3.78%	3,446
Jul 7, 2026	2.28	2.49	2.28	2.38	2.38	-0.41%	47,838
Jul 6, 2026	2.34	2.48	2.26	2.39	2.39	-7.37%	164,354
Jul 2, 2026	3.60	11.00	2.42	2.58	2.58	7.99%	813,819
Jul 1, 2026	12.08	12.12	12.08	12.12	2.39	-0.04%	7,281
Jun 30, 2026	12.11	12.12	12.09	12.12	2.39	0.45%	560
Jun 29, 2026	12.02	12.08	12.01	12.07	2.38	0.46%	13,225
Jun 26, 2026	12.04	12.04	11.99	12.01	2.37	-0.37%	6,487
Jun 25, 2026	12.08	12.12	12.05	12.05	2.38	3.65%	4,920
Jun 24, 2026	11.68	11.68	11.63	11.63	2.29	-0.31%	22,036
Jun 23, 2026	11.59	11.73	11.59	11.67	2.30	-1.97%	13,686,090
Jun 22, 2026	11.95	11.95	11.87	11.90	2.35	-0.30%	58,158
Jun 18, 2026	11.87	11.94	11.87	11.94	2.35	1.41%	13,635
Jun 17, 2026	11.97	11.97	11.71	11.77	2.32	-1.16%	34,921
Jun 16, 2026	11.95	11.97	11.91	11.91	2.35	-0.92%	28,699
Jun 15, 2026	11.98	12.06	11.98	12.02	2.37	2.20%	39,746
Jun 12, 2026	11.71	11.80	11.71	11.76	2.32	0.81%	29,448
Jun 11, 2026	11.48	11.68	11.37	11.67	2.30	2.69%	56,673
Jun 10, 2026	11.55	11.60	11.36	11.36	2.24	-1.77%	36,090
Jun 9, 2026	11.72	11.72	11.37	11.57	2.28	-0.55%	16,624
Jun 8, 2026	11.65	11.72	11.62	11.63	2.29	0.56%	31,066
Jun 5, 2026	11.91	11.91	11.53	11.56	2.28	-3.69%	25,163
Jun 4, 2026	11.86	12.05	11.86	12.01	2.37	0.31%	10,395
Jun 3, 2026	11.95	12.00	11.94	11.97	2.36	-0.49%	16,970
Jun 2, 2026	11.94	12.04	11.94	12.03	2.37	0.82%	30,469
Jun 1, 2026	11.86	11.96	11.86	11.93	2.35	0.25%	22,522
May 29, 2026	11.90	11.90	11.84	11.90	2.35	0.17%	55,242
May 28, 2026	11.75	11.92	11.75	11.88	2.34	0.77%	39,471
May 27, 2026	11.79	11.80	11.78	11.79	2.33	-0.08%	32,879
May 26, 2026	11.80	11.81	11.79	11.80	2.33	0.75%	10,923
May 22, 2026	11.71	11.76	11.70	11.71	2.31	-0.06%	32,709
May 21, 2026	11.58	11.72	11.57	11.72	2.31	0.80%	53,472
May 20, 2026	11.51	11.63	11.51	11.63	2.29	1.71%	94,832
May 19, 2026	11.39	11.54	11.39	11.43	2.25	-0.78%	24,923
May 18, 2026	11.59	11.59	11.44	11.52	2.27	-0.24%	32,016
May 15, 2026	11.59	11.67	11.54	11.55	2.28	-2.04%	53,235
May 14, 2026	11.76	11.85	11.76	11.79	2.33	0.77%	38,894
May 13, 2026	11.60	11.75	11.60	11.70	2.31	0.69%	89,122
May 12, 2026	11.54	11.63	11.52	11.62	2.29	-0.17%	85,888
May 11, 2026	11.63	11.71	11.63	11.64	2.30	0.52%	39,328
May 8, 2026	11.48	11.60	11.48	11.58	2.28	1.12%	14,912
May 7, 2026	11.55	11.55	11.43	11.45	2.26	-1.06%	37,750
May 6, 2026	11.51	11.59	11.48	11.58	2.28	1.98%	21,918
May 5, 2026	11.31	11.37	11.27	11.35	2.24	1.15%	60,358
May 4, 2026	11.24	11.24	11.17	11.22	2.21	-0.78%	597,775
May 1, 2026	11.37	11.37	11.28	11.31	2.23	0.39%	37,822
Apr 30, 2026	11.11	11.27	11.11	11.27	2.22	1.93%	34,373
Apr 29, 2026	11.02	11.08	11.02	11.05	2.18	-0.29%	37,120
Apr 28, 2026	11.08	11.10	11.02	11.08	2.19	-0.90%	22,306
Apr 27, 2026	11.08	11.20	11.08	11.19	2.21	-0.04%	35,985