EMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	59.67	60.04	59.65	59.82	59.82	0.75%	7,381
Jun 18, 2026	58.97	59.49	58.97	59.38	59.38	2.71%	11,182
Jun 17, 2026	58.75	58.96	57.72	57.81	57.81	-0.46%	5,568
Jun 16, 2026	58.42	58.42	57.96	58.07	58.07	-1.22%	2,277
Jun 15, 2026	58.88	58.98	58.63	58.79	58.79	2.84%	7,865
Jun 12, 2026	57.52	57.87	57.30	57.63	57.17	0.24%	6,093
Jun 11, 2026	55.59	57.60	55.59	57.50	57.03	3.77%	3,735
Jun 10, 2026	55.81	56.28	55.41	55.41	54.96	-1.19%	5,863
Jun 9, 2026	57.08	57.08	55.01	56.07	55.62	1.03%	7,320
Jun 8, 2026	55.68	55.97	55.40	55.50	55.05	1.37%	7,182
Jun 5, 2026	56.09	56.09	54.57	54.76	54.31	-5.16%	2,162
Jun 4, 2026	57.45	57.92	57.45	57.74	57.27	-0.55%	1,438
Jun 3, 2026	58.42	58.42	57.95	58.05	57.58	-1.30%	2,239
Jun 2, 2026	58.59	58.93	58.55	58.82	58.34	0.91%	10,263
Jun 1, 2026	57.78	58.40	57.78	58.29	57.82	0.82%	3,953
May 29, 2026	58.10	58.12	57.70	57.82	57.35	-0.36%	3,603
May 28, 2026	57.04	58.20	57.04	58.02	57.55	0.76%	4,934
May 27, 2026	58.03	58.03	57.47	57.58	57.12	0.43%	1,831
May 26, 2026	57.00	57.72	56.99	57.34	56.87	4.22%	6,620
May 22, 2026	55.25	55.28	54.98	55.02	54.57	-0.09%	2,580
May 21, 2026	54.55	55.15	54.31	55.07	54.62	0.97%	18,333
May 20, 2026	53.80	54.54	53.71	54.54	54.10	1.95%	5,209
May 19, 2026	53.34	53.86	53.07	53.49	53.06	-1.23%	13,426
May 18, 2026	54.81	54.81	54.01	54.16	53.72	-0.37%	6,920
May 15, 2026	54.59	54.68	54.17	54.36	53.92	-2.96%	9,713
May 14, 2026	55.99	56.05	55.88	56.01	55.56	-0.33%	2,501
May 13, 2026	55.79	56.25	55.79	56.20	55.74	2.05%	2,096
May 12, 2026	55.33	55.53	54.46	55.07	54.62	-2.89%	16,017
May 11, 2026	56.89	56.92	56.62	56.71	56.25	0.25%	6,273
May 8, 2026	56.31	56.58	56.26	56.57	56.11	2.03%	6,052
May 7, 2026	56.01	56.03	55.38	55.44	54.99	-1.00%	5,300
May 6, 2026	55.71	56.04	55.27	56.00	55.54	2.66%	10,603
May 5, 2026	53.94	54.75	53.94	54.55	54.11	2.14%	11,500
May 4, 2026	53.88	53.88	53.33	53.41	52.97	-0.13%	2,036
May 1, 2026	53.29	53.79	53.29	53.48	53.04	-0.04%	7,467
Apr 30, 2026	52.75	53.59	52.75	53.49	53.06	2.29%	7,746
Apr 29, 2026	52.48	52.48	52.12	52.30	51.87	-0.55%	3,178
Apr 28, 2026	52.64	52.68	52.36	52.59	52.16	-0.51%	5,297
Apr 27, 2026	52.91	52.91	52.74	52.86	52.43	-0.42%	3,340
Apr 24, 2026	52.74	53.19	52.73	53.08	52.65	1.94%	16,997
Apr 23, 2026	52.39	52.59	51.79	52.07	51.65	-2.12%	4,155
Apr 22, 2026	52.77	53.20	52.77	53.20	52.77	1.52%	13,745
Apr 21, 2026	53.20	53.20	52.33	52.40	51.98	-1.21%	4,368
Apr 20, 2026	53.01	53.07	52.96	53.04	52.61	-0.48%	2,561
Apr 17, 2026	53.35	53.76	53.19	53.29	52.86	1.82%	6,662
Apr 16, 2026	52.14	52.36	52.14	52.34	51.92	0.47%	32,437
Apr 15, 2026	52.07	52.14	51.90	52.09	51.67	0.06%	7,041
Apr 14, 2026	51.61	52.06	51.61	52.06	51.64	1.86%	4,477
Apr 13, 2026	50.37	51.17	50.37	51.12	50.70	0.82%	3,940
Apr 10, 2026	50.83	50.83	50.30	50.70	50.29	0.35%	8,944