ASX:EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	34.80	34.95	34.45	34.90	34.90	0.37%	40,627
Jan 23, 2026	34.59	34.78	34.58	34.77	34.77	0.61%	27,152
Jan 22, 2026	34.68	34.85	34.56	34.56	34.56	0.44%	9,973
Jan 21, 2026	34.63	34.64	34.23	34.41	34.41	-0.64%	23,991
Jan 20, 2026	34.91	34.94	34.63	34.63	34.63	-0.72%	24,026
Jan 19, 2026	35.01	35.01	34.71	34.88	34.88	0.17%	20,830
Jan 16, 2026	34.88	34.91	34.73	34.82	34.82	0.69%	23,870
Jan 15, 2026	34.86	34.86	34.46	34.58	34.58	0.44%	25,292
Jan 14, 2026	34.13	34.48	34.13	34.43	34.43	0.91%	13,250
Jan 13, 2026	34.06	34.38	34.06	34.12	34.12	0.18%	11,487
Jan 12, 2026	34.40	34.40	33.97	34.06	34.06	0.44%	18,186
Jan 9, 2026	34.04	34.20	33.80	33.91	33.91	-0.76%	13,818
Jan 8, 2026	34.06	34.17	34.02	34.17	34.17	0.83%	14,161
Jan 7, 2026	33.89	34.17	33.86	33.89	33.89	0.18%	20,559
Jan 6, 2026	34.02	34.02	33.63	33.83	33.83	-0.47%	30,414
Jan 5, 2026	33.60	33.99	33.53	33.99	33.99	2.41%	26,506
Jan 2, 2026	33.00	33.32	32.66	33.19	33.19	1.22%	8,333
Dec 31, 2025	32.70	32.92	32.58	32.79	32.79	0.40%	12,680
Dec 30, 2025	32.68	32.69	32.59	32.66	32.66	0.25%	23,980
Dec 29, 2025	32.50	32.69	32.37	32.58	32.58	0.34%	12,269
Dec 24, 2025	32.55	32.60	32.38	32.47	32.20	0.65%	8,103
Dec 23, 2025	32.34	32.50	32.26	32.26	31.99	-0.15%	8,105
Dec 22, 2025	32.18	32.66	32.18	32.31	32.04	0.44%	42,843
Dec 19, 2025	31.46	32.61	31.46	32.17	31.90	1.07%	37,028
Dec 18, 2025	31.73	31.94	31.73	31.83	31.56	-0.34%	20,225
Dec 17, 2025	32.03	32.03	31.83	31.94	31.67	-0.31%	28,974
Dec 16, 2025	32.15	32.24	31.79	32.04	31.77	-0.37%	42,719
Dec 15, 2025	32.35	32.38	31.98	32.16	31.89	-0.59%	13,219
Dec 12, 2025	32.49	32.49	32.23	32.35	32.08	0.34%	14,787
Dec 11, 2025	32.69	32.72	32.08	32.24	31.97	-0.80%	43,044
Dec 10, 2025	32.47	32.52	32.32	32.50	32.23	1.25%	11,400
Dec 9, 2025	32.50	32.66	32.10	32.10	31.83	-1.23%	17,285
Dec 8, 2025	32.40	32.69	32.30	32.50	32.23	0.65%	18,205
Dec 5, 2025	32.18	32.39	32.17	32.29	32.02	0.87%	19,331
Dec 4, 2025	32.29	32.29	31.96	32.01	31.74	-0.87%	25,885
Dec 3, 2025	32.40	32.46	32.25	32.29	32.02	-0.31%	29,819
Dec 2, 2025	32.34	32.50	32.25	32.39	32.12	0.90%	34,313
Dec 1, 2025	32.26	32.48	32.10	32.10	31.83	-0.50%	42,589
Nov 28, 2025	32.47	32.54	32.26	32.26	31.99	-0.46%	18,275
Nov 27, 2025	32.58	32.67	32.40	32.41	32.14	0.06%	13,548
Nov 26, 2025	32.05	32.49	32.05	32.39	32.12	1.06%	47,396
Nov 25, 2025	32.25	32.43	32.03	32.05	31.78	-0.09%	27,330
Nov 24, 2025	32.32	32.32	32.03	32.08	31.81	-0.09%	17,054
Nov 21, 2025	32.77	32.77	32.11	32.11	31.84	-2.01%	37,369
Nov 20, 2025	32.00	33.04	32.00	32.77	32.50	1.77%	27,650
Nov 19, 2025	32.42	32.45	32.01	32.20	31.93	-0.28%	27,774
Nov 18, 2025	32.89	32.89	32.29	32.29	32.02	-1.82%	24,684
Nov 17, 2025	32.65	32.98	32.63	32.89	32.61	0.74%	129,007
Nov 14, 2025	33.01	33.01	32.53	32.65	32.38	-1.03%	12,005
Nov 13, 2025	33.12	33.12	32.77	32.99	32.71	-0.72%	19,993