EMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	56.01	56.03	55.81	55.87	-	-0.23%	1,266
May 6, 2026	55.71	56.04	55.27	56.00	56.00	2.66%	10,603
May 5, 2026	53.94	54.75	53.94	54.55	54.55	2.14%	11,500
May 4, 2026	53.88	53.88	53.33	53.41	53.41	-0.13%	2,036
May 1, 2026	53.29	53.79	53.29	53.48	53.47	-0.04%	7,467
Apr 30, 2026	52.75	53.59	52.75	53.49	53.49	2.29%	7,746
Apr 29, 2026	52.48	52.48	52.12	52.30	52.30	-0.55%	3,178
Apr 28, 2026	52.64	52.68	52.36	52.59	52.59	-0.51%	5,297
Apr 27, 2026	52.91	52.91	52.74	52.86	52.86	-0.42%	3,340
Apr 24, 2026	52.74	53.19	52.73	53.08	53.08	1.94%	16,997
Apr 23, 2026	52.39	52.59	51.79	52.07	52.07	-2.12%	4,155
Apr 22, 2026	52.77	53.20	52.77	53.20	53.20	1.52%	13,745
Apr 21, 2026	53.20	53.20	52.33	52.40	52.40	-1.21%	4,368
Apr 20, 2026	53.01	53.07	52.96	53.04	53.04	-0.48%	2,561
Apr 17, 2026	53.35	53.76	53.19	53.29	53.29	1.82%	6,662
Apr 16, 2026	52.14	52.36	52.14	52.34	52.34	0.47%	32,437
Apr 15, 2026	52.07	52.14	51.90	52.09	52.09	0.06%	7,041
Apr 14, 2026	51.61	52.06	51.61	52.06	52.06	1.86%	4,477
Apr 13, 2026	50.37	51.17	50.37	51.12	51.12	0.82%	3,940
Apr 10, 2026	50.83	50.83	50.30	50.70	50.70	0.35%	8,944
Apr 9, 2026	50.00	50.70	49.98	50.53	50.52	-0.16%	15,752
Apr 8, 2026	50.80	50.80	50.24	50.61	50.61	5.22%	13,200
Apr 7, 2026	47.86	48.10	47.40	48.10	48.10	0.10%	12,355
Apr 6, 2026	47.54	48.20	47.54	48.05	48.05	0.55%	13,819
Apr 2, 2026	47.60	47.88	47.55	47.79	47.79	-0.94%	4,859
Apr 1, 2026	47.84	48.48	47.84	48.24	48.24	0.84%	19,015
Mar 31, 2026	46.55	47.93	46.55	47.84	47.84	3.35%	6,970
Mar 30, 2026	46.62	46.64	46.22	46.29	46.29	-1.06%	6,178
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