EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	78.69	79.96	78.23	79.43	79.43	-0.98%	5,594,506
Mar 5, 2026	81.00	81.72	79.01	80.22	80.22	-2.55%	6,406,460
Mar 4, 2026	81.40	83.25	80.99	82.32	82.32	1.22%	6,848,697
Mar 3, 2026	80.63	82.06	78.78	81.33	81.33	-5.53%	11,767,367
Mar 2, 2026	85.12	86.62	85.06	86.09	86.09	-1.81%	4,076,438
Feb 27, 2026	87.00	87.80	86.92	87.68	87.68	-0.26%	2,959,285
Feb 26, 2026	88.86	88.87	86.99	87.91	87.91	-0.40%	3,393,271
Feb 25, 2026	88.49	88.52	88.00	88.26	88.26	1.33%	3,438,356
Feb 24, 2026	86.55	87.44	86.28	87.10	87.10	2.18%	3,400,642
Feb 23, 2026	85.60	85.96	84.97	85.24	85.24	-1.23%	2,252,904
Feb 20, 2026	84.30	86.30	84.30	86.30	86.30	2.64%	3,950,008
Feb 19, 2026	83.75	84.09	83.37	84.08	84.08	-0.10%	1,592,553
Feb 18, 2026	83.96	84.75	83.75	84.16	84.16	0.49%	5,513,088
Feb 17, 2026	83.65	84.07	82.72	83.75	83.75	-0.66%	2,915,712
Feb 13, 2026	83.78	84.43	82.79	84.31	84.31	0.64%	4,156,500
Feb 12, 2026	85.14	85.29	83.59	83.77	83.77	-0.77%	3,263,381
Feb 11, 2026	83.82	84.50	83.32	84.42	84.42	2.06%	3,132,468
Feb 10, 2026	82.99	83.00	82.49	82.72	82.72	0.25%	1,921,175
Feb 9, 2026	81.75	82.72	81.58	82.51	82.51	0.84%	1,751,949
Feb 6, 2026	80.71	81.86	80.61	81.82	81.82	2.69%	2,585,327
Feb 5, 2026	79.52	80.31	79.17	79.68	79.68	-0.56%	4,917,769
Feb 4, 2026	81.78	81.85	79.82	80.13	80.13	-1.41%	3,013,344
Feb 3, 2026	81.75	81.89	80.48	81.28	81.28	1.11%	4,950,024
Feb 2, 2026	79.24	80.58	79.10	80.39	80.39	0.71%	3,439,036
Jan 30, 2026	80.75	81.10	79.50	79.82	79.82	-1.98%	3,010,673
Jan 29, 2026	81.98	82.00	80.12	81.43	81.43	-0.74%	3,652,801
Jan 28, 2026	82.05	82.16	81.44	82.04	82.04	0.65%	3,491,790
Jan 27, 2026	80.84	81.54	80.76	81.51	81.51	2.34%	2,757,897
Jan 26, 2026	79.60	79.94	79.54	79.65	79.65	0.24%	2,095,395
Jan 23, 2026	78.66	79.59	78.52	79.46	79.46	0.89%	1,367,408
Jan 22, 2026	78.72	79.03	78.42	78.76	78.76	0.94%	1,478,966
Jan 21, 2026	77.67	78.37	77.56	78.03	78.03	1.61%	1,495,286
Jan 20, 2026	76.80	77.33	76.67	76.79	76.79	-0.70%	3,705,425
Jan 16, 2026	77.32	77.44	76.91	77.33	77.33	0.10%	1,514,628
Jan 15, 2026	77.42	77.60	77.20	77.25	77.25	0.81%	1,914,955
Jan 14, 2026	76.40	76.63	76.19	76.63	76.63	0.62%	992,747
Jan 13, 2026	76.51	76.55	76.02	76.16	76.16	-0.51%	1,837,231
Jan 12, 2026	75.96	76.59	75.90	76.55	76.55	0.58%	6,418,085
Jan 9, 2026	75.69	76.13	75.59	76.11	76.11	0.61%	1,345,828
Jan 8, 2026	75.76	75.78	75.34	75.65	75.65	-0.17%	1,272,794
Jan 7, 2026	76.03	76.06	75.72	75.78	75.78	-0.58%	1,495,338
Jan 6, 2026	76.00	76.27	75.90	76.22	76.22	1.06%	1,188,923
Jan 5, 2026	75.27	75.55	74.98	75.42	75.42	1.34%	2,670,792
Jan 2, 2026	74.06	74.44	73.93	74.42	74.42	2.39%	1,905,704
Dec 31, 2025	72.96	73.00	72.67	72.68	72.68	-0.08%	1,479,506
Dec 30, 2025	72.76	72.91	72.65	72.74	72.74	0.33%	819,666
Dec 29, 2025	72.45	72.53	72.27	72.50	72.50	0.21%	1,104,778
Dec 26, 2025	72.07	72.36	72.04	72.35	72.35	0.56%	2,074,136
Dec 24, 2025	71.89	71.97	71.80	71.95	71.95	0.36%	1,094,232
Dec 23, 2025	71.20	71.71	71.10	71.69	71.69	0.96%	1,273,169