EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	61.63	61.87	61.59	61.84	61.84	0.77%	1,154,976
Jun 9, 2025	61.18	61.48	61.13	61.37	61.37	0.71%	2,031,472
Jun 6, 2025	60.82	60.97	60.78	60.94	60.94	0.56%	1,081,310
Jun 5, 2025	60.77	60.89	60.48	60.60	60.60	0.56%	1,278,241
Jun 4, 2025	60.29	60.39	60.19	60.26	60.26	0.97%	1,672,699
Jun 3, 2025	59.50	59.74	59.39	59.68	59.68	-0.05%	1,265,148
Jun 2, 2025	59.43	59.72	59.28	59.71	59.71	0.79%	3,029,819
May 30, 2025	59.49	59.49	58.92	59.24	59.24	-1.07%	2,131,129
May 29, 2025	60.09	60.13	59.68	59.88	59.88	0.15%	3,172,250
May 28, 2025	59.93	59.93	59.72	59.79	59.79	-0.15%	2,992,061
May 27, 2025	59.78	59.91	59.65	59.88	59.88	0.27%	4,484,134
May 23, 2025	59.22	59.78	59.22	59.72	59.72	0.59%	4,287,263
May 22, 2025	59.28	59.55	59.18	59.37	59.37	-0.39%	3,264,367
May 21, 2025	59.94	60.14	59.54	59.60	59.60	-0.12%	13,065,595
May 20, 2025	59.45	59.69	59.41	59.67	59.67	-0.73%	58,238,917
May 19, 2025	59.59	60.14	59.59	60.11	60.11	0.12%	1,157,330
May 16, 2025	59.91	60.09	59.70	60.04	60.04	0.05%	837,758
May 15, 2025	59.89	60.03	59.72	60.01	60.01	0.60%	949,459
May 14, 2025	59.81	59.86	59.60	59.65	59.65	0.35%	1,102,043
May 13, 2025	58.95	59.62	58.84	59.44	59.44	0.51%	1,273,835
May 12, 2025	59.21	59.21	58.89	59.14	59.14	1.79%	949,079
May 9, 2025	58.33	58.37	58.04	58.10	58.10	1.11%	961,296
May 8, 2025	57.81	57.91	57.45	57.46	57.46	-0.90%	4,102,375
May 7, 2025	58.17	58.19	57.72	57.98	57.98	-0.55%	4,553,352
May 6, 2025	58.16	58.53	58.00	58.30	58.30	-1.17%	1,000,594
May 5, 2025	59.34	59.34	58.91	58.99	58.99	1.20%	1,051,136
May 2, 2025	58.34	58.56	58.10	58.29	58.29	2.68%	1,102,760
May 1, 2025	57.04	57.05	56.73	56.77	56.77	0.05%	957,274
Apr 30, 2025	56.48	56.85	56.26	56.74	56.74	0.35%	1,005,081
Apr 29, 2025	56.38	56.64	56.38	56.54	56.54	0.66%	1,276,973
Apr 28, 2025	56.23	56.28	55.91	56.17	56.17	0.39%	1,059,640
Apr 25, 2025	55.77	56.01	55.58	55.95	55.95	-0.37%	825,514
Apr 24, 2025	55.52	56.20	55.52	56.16	56.16	1.43%	676,626
Apr 23, 2025	55.71	55.98	55.26	55.37	55.37	1.11%	1,259,254
Apr 22, 2025	54.57	55.07	54.50	54.76	54.76	0.75%	2,226,576
Apr 21, 2025	54.64	54.74	54.03	54.35	54.35	-0.04%	1,448,067
Apr 17, 2025	54.36	54.72	54.34	54.37	54.37	1.00%	1,496,795
Apr 16, 2025	54.12	54.40	53.63	53.83	53.83	-0.83%	1,740,416
Apr 15, 2025	54.41	54.61	54.26	54.28	54.28	0.33%	1,673,916
Apr 14, 2025	54.22	54.56	53.82	54.10	54.10	0.41%	1,978,005
Apr 11, 2025	52.99	53.91	52.99	53.88	53.88	2.86%	3,977,270
Apr 10, 2025	52.98	53.10	51.41	52.38	52.38	-2.15%	3,760,845
Apr 9, 2025	49.70	53.73	49.61	53.53	53.53	6.89%	3,815,019
Apr 8, 2025	51.74	51.85	49.60	50.08	50.08	-1.26%	3,660,962
Apr 7, 2025	49.89	52.10	49.71	50.72	50.72	-1.63%	3,960,586
Apr 4, 2025	52.68	52.90	51.39	51.56	51.56	-4.99%	2,519,824
Apr 3, 2025	54.45	54.74	54.24	54.27	54.27	-2.27%	3,457,264
Apr 2, 2025	55.16	55.72	55.16	55.53	55.53	0.25%	1,057,848
Apr 1, 2025	55.01	55.48	54.92	55.39	55.39	0.54%	1,172,130
Mar 31, 2025	54.56	55.15	54.41	55.09	55.09	-0.16%	2,274,168