EMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	46.82	47.00	46.64	46.79	46.79	-0.52%	5,055
Mar 26, 2026	47.53	47.62	46.99	47.04	47.04	-3.00%	4,894
Mar 25, 2026	48.62	48.72	48.45	48.49	48.49	1.77%	4,113
Mar 24, 2026	47.48	47.81	47.41	47.65	47.65	-1.30%	27,063
Mar 23, 2026	47.54	48.43	47.54	48.27	48.27	2.79%	8,352
Mar 20, 2026	47.72	47.72	46.87	46.96	46.96	-3.23%	2,787
Mar 19, 2026	47.62	48.53	47.60	48.53	48.53	0.54%	9,200
Mar 18, 2026	49.03	49.03	48.27	48.27	48.27	-2.00%	4,164
Mar 17, 2026	49.57	49.57	49.25	49.25	49.25	0.47%	8,616
Mar 16, 2026	48.69	49.14	48.69	49.02	49.02	2.64%	8,500
Mar 13, 2026	48.24	48.60	47.76	47.76	47.76	-0.23%	7,072
Mar 12, 2026	48.94	48.94	47.87	47.87	47.87	-2.77%	3,352
Mar 11, 2026	49.44	49.44	49.04	49.24	49.24	-0.30%	6,930
Mar 10, 2026	49.14	49.96	49.14	49.39	49.39	0.79%	4,675
Mar 9, 2026	47.77	49.28	47.52	49.00	49.00	1.53%	14,913
Mar 6, 2026	47.90	48.45	47.69	48.26	48.26	-0.14%	35,460
Mar 5, 2026	48.71	50.28	47.85	48.33	48.33	-1.96%	24,013
Mar 4, 2026	48.76	49.61	48.76	49.30	49.30	1.36%	22,024
Mar 3, 2026	48.74	49.38	47.57	48.63	48.63	-4.25%	12,191
Mar 2, 2026	50.38	51.23	50.38	50.79	50.79	-2.49%	70,496
Feb 27, 2026	52.03	52.09	51.95	52.09	52.09	-0.58%	4,087
Feb 26, 2026	52.21	52.46	52.07	52.40	52.40	-1.00%	5,889
Feb 25, 2026	52.94	53.04	52.82	52.92	52.92	0.86%	5,663
Feb 24, 2026	52.08	52.53	52.08	52.47	52.47	1.37%	5,019
Feb 23, 2026	52.11	52.11	51.68	51.77	51.77	-0.98%	7,999
Feb 20, 2026	51.30	52.28	51.30	52.28	52.28	2.15%	1,789
Feb 19, 2026	51.05	51.21	50.98	51.18	51.18	-0.64%	3,067
Feb 18, 2026	51.47	51.72	51.28	51.51	51.51	0.62%	12,595
Feb 17, 2026	51.12	51.71	50.77	51.20	51.19	-0.20%	11,715
Feb 13, 2026	50.85	51.32	50.85	51.30	51.30	0.25%	2,604
Feb 12, 2026	51.86	51.86	51.17	51.17	51.17	-1.07%	5,955
Feb 11, 2026	51.64	51.78	51.64	51.73	51.73	1.15%	2,725
Feb 10, 2026	51.35	51.35	51.08	51.14	51.14	-0.04%	6,247
Feb 9, 2026	51.15	51.19	51.08	51.16	51.16	0.84%	6,921
Feb 6, 2026	50.05	50.73	50.05	50.73	50.73	2.38%	4,561
Feb 5, 2026	49.92	49.92	49.47	49.55	49.55	-0.18%	1,796
Feb 4, 2026	50.80	50.80	49.51	49.64	49.64	-1.12%	10,841
Feb 3, 2026	50.47	50.47	49.84	50.21	50.21	0.33%	5,148
Feb 2, 2026	49.37	50.13	49.37	50.04	50.04	0.53%	7,692
Jan 30, 2026	50.26	50.26	49.70	49.78	49.78	-1.54%	9,517
Jan 29, 2026	50.84	50.85	50.07	50.55	50.55	-0.24%	6,283
Jan 28, 2026	50.45	50.71	50.45	50.68	50.68	0.37%	2,610
Jan 27, 2026	50.16	50.55	50.16	50.49	50.49	2.08%	8,719
Jan 26, 2026	49.29	49.57	49.29	49.46	49.46	0.22%	4,369
Jan 23, 2026	49.17	49.45	49.12	49.35	49.35	0.56%	12,349
Jan 22, 2026	48.90	49.22	48.90	49.07	49.07	0.89%	8,348
Jan 21, 2026	48.52	48.70	48.41	48.64	48.64	1.28%	2,185
Jan 20, 2026	48.22	48.43	47.97	48.03	48.03	-0.79%	4,337
Jan 16, 2026	48.51	49.12	48.28	48.41	48.41	-0.20%	4,794
Jan 15, 2026	48.51	48.72	48.50	48.50	48.50	0.39%	5,006