EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	94.39	95.21	94.24	94.68	-	0.43%	749,808
May 20, 2026	92.61	94.43	92.51	94.27	94.27	2.38%	1,901,757
May 19, 2026	91.08	93.13	90.73	92.08	92.08	-1.57%	1,919,577
May 18, 2026	94.72	94.81	92.53	93.55	93.55	-0.05%	3,316,993
May 15, 2026	93.69	94.24	92.96	93.60	93.60	-3.72%	2,408,889
May 14, 2026	96.55	97.40	96.31	97.22	97.22	1.12%	1,686,484
May 13, 2026	95.76	96.50	94.97	96.14	96.14	2.06%	1,494,638
May 12, 2026	95.00	95.59	92.94	94.20	94.20	-3.82%	2,661,586
May 11, 2026	97.63	98.31	97.29	97.94	97.94	-0.08%	2,555,255
May 8, 2026	96.88	98.07	96.77	98.02	98.02	2.56%	1,581,379
May 7, 2026	97.28	97.28	95.47	95.57	95.57	-1.47%	2,540,095
May 6, 2026	96.28	97.20	95.70	97.00	97.00	3.46%	1,605,692
May 5, 2026	93.05	94.22	92.86	93.76	93.76	2.50%	1,771,798
May 4, 2026	91.99	92.69	90.99	91.47	91.47	0.22%	2,121,431
May 1, 2026	90.73	92.17	90.73	91.27	91.27	0.24%	1,651,634
Apr 30, 2026	90.05	91.25	89.37	91.05	91.05	2.21%	2,836,805
Apr 29, 2026	89.62	89.71	88.62	89.08	89.08	-0.60%	1,899,445
Apr 28, 2026	89.40	89.80	88.83	89.62	89.62	-1.21%	2,820,350
Apr 27, 2026	91.11	91.25	90.42	90.72	90.72	0.30%	2,558,134
Apr 24, 2026	89.83	90.63	89.55	90.45	90.45	2.45%	2,638,817
Apr 23, 2026	89.01	89.44	87.30	88.29	88.29	-1.57%	2,021,762
Apr 22, 2026	89.08	89.78	88.84	89.70	89.70	2.28%	3,314,761
Apr 21, 2026	89.14	89.37	87.54	87.70	87.70	-1.28%	2,780,808
Apr 20, 2026	88.80	89.04	88.34	88.84	88.84	-0.91%	2,041,963
Apr 17, 2026	89.54	90.51	89.34	89.66	89.66	2.07%	3,253,793
Apr 16, 2026	87.85	88.20	87.28	87.84	87.84	0.18%	2,046,671
Apr 15, 2026	87.72	87.96	87.32	87.68	87.68	-0.10%	6,284,370
Apr 14, 2026	86.95	87.79	86.80	87.77	87.77	2.05%	2,570,288
Apr 13, 2026	84.50	86.06	84.35	86.01	86.01	1.09%	2,148,325
Apr 10, 2026	85.25	85.57	84.84	85.08	85.08	0.51%	2,381,039
Apr 9, 2026	83.84	85.01	83.48	84.65	84.65	-0.18%	1,960,473
Apr 8, 2026	85.42	85.54	83.92	84.80	84.80	6.09%	5,009,344
Apr 7, 2026	79.54	79.99	78.41	79.93	79.93	0.68%	3,368,634
Apr 6, 2026	79.35	79.82	78.94	79.39	79.39	1.22%	2,678,530
Apr 2, 2026	76.84	79.22	76.67	78.43	78.43	-1.38%	2,439,539
Apr 1, 2026	79.35	80.36	79.19	79.53	79.53	1.11%	3,168,568
Mar 31, 2026	75.97	78.70	75.85	78.66	78.66	4.13%	5,352,734
Mar 30, 2026	76.79	76.90	75.08	75.54	75.54	-1.28%	5,072,391
Mar 27, 2026	76.68	77.36	76.20	76.52	76.52	-0.60%	7,862,850
Mar 26, 2026	78.23	78.76	76.96	76.98	76.98	-3.45%	15,318,253
Mar 25, 2026	79.88	80.30	79.21	79.73	79.73	1.36%	4,160,127
Mar 24, 2026	78.07	79.24	77.97	78.66	78.66	-1.86%	3,350,716
Mar 23, 2026	79.34	80.85	78.93	80.15	80.15	3.69%	8,568,387
Mar 20, 2026	79.31	79.37	76.99	77.30	77.30	-3.60%	9,689,843
Mar 19, 2026	78.17	80.53	77.88	80.19	80.19	0.51%	8,444,013
Mar 18, 2026	80.73	81.24	79.76	79.79	79.79	-1.85%	3,361,141
Mar 17, 2026	81.49	81.68	80.88	81.29	81.29	0.96%	2,651,351
Mar 16, 2026	79.89	80.88	79.83	80.52	80.52	3.24%	4,110,736
Mar 13, 2026	79.27	79.88	77.76	77.99	77.99	-0.33%	5,867,051
Mar 12, 2026	80.04	80.09	78.18	78.25	78.25	-3.81%	3,888,375