ASX:EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.18	32.39	32.17	32.29	32.29	0.87%	19,331
Dec 4, 2025	32.29	32.29	31.96	32.01	32.01	-0.87%	25,885
Dec 3, 2025	32.40	32.46	32.25	32.29	32.29	-0.31%	29,819
Dec 2, 2025	32.34	32.50	32.25	32.39	32.39	0.90%	34,313
Dec 1, 2025	32.26	32.48	32.10	32.10	32.10	-0.50%	42,589
Nov 28, 2025	32.47	32.54	32.26	32.26	32.26	-0.46%	18,275
Nov 27, 2025	32.58	32.67	32.40	32.41	32.41	0.06%	13,548
Nov 26, 2025	32.05	32.49	32.05	32.39	32.39	1.06%	47,396
Nov 25, 2025	32.25	32.43	32.03	32.05	32.05	-0.09%	27,330
Nov 24, 2025	32.32	32.32	32.03	32.08	32.08	-0.09%	17,054
Nov 21, 2025	32.77	32.77	32.11	32.11	32.11	-2.01%	37,369
Nov 20, 2025	32.00	33.04	32.00	32.77	32.77	1.77%	27,650
Nov 19, 2025	32.42	32.45	32.01	32.20	32.20	-0.28%	27,774
Nov 18, 2025	32.89	32.89	32.29	32.29	32.29	-1.82%	24,684
Nov 17, 2025	32.65	32.98	32.63	32.89	32.89	0.74%	129,007
Nov 14, 2025	33.01	33.01	32.53	32.65	32.65	-1.03%	12,005
Nov 13, 2025	33.12	33.12	32.77	32.99	32.99	-0.72%	19,993
Nov 12, 2025	33.06	33.23	32.97	33.23	33.23	1.00%	15,849
Nov 11, 2025	33.04	33.13	32.88	32.90	32.90	-	16,034
Nov 10, 2025	32.95	33.01	32.64	32.90	32.90	0.89%	17,105
Nov 7, 2025	32.80	32.96	32.61	32.61	32.61	-1.00%	21,917
Nov 6, 2025	32.88	33.24	32.87	32.94	32.94	0.73%	21,026
Nov 5, 2025	33.02	33.02	32.43	32.70	32.70	-0.94%	29,971
Nov 4, 2025	33.15	33.40	33.01	33.01	33.01	-0.42%	17,669
Nov 3, 2025	33.19	33.26	33.12	33.15	33.15	-0.03%	30,561
Oct 31, 2025	33.00	33.29	33.00	33.16	33.16	0.48%	19,335
Oct 30, 2025	33.00	33.34	33.00	33.00	33.00	0.58%	21,543
Oct 29, 2025	32.89	32.94	32.68	32.81	32.81	0.80%	24,787
Oct 28, 2025	32.98	32.98	32.55	32.55	32.55	-0.97%	29,231
Oct 27, 2025	33.10	33.20	32.87	32.87	32.87	0.46%	19,532
Oct 24, 2025	32.68	32.90	32.53	32.72	32.72	0.68%	19,693
Oct 23, 2025	32.61	32.71	32.44	32.50	32.50	-0.28%	36,153
Oct 22, 2025	32.50	32.63	32.40	32.59	32.59	-0.03%	23,018
Oct 21, 2025	32.69	32.87	32.60	32.60	32.60	-0.03%	26,288
Oct 20, 2025	32.37	32.65	32.23	32.61	32.61	1.24%	22,235
Oct 17, 2025	32.47	32.51	32.21	32.21	32.21	-0.74%	49,806
Oct 16, 2025	32.00	32.45	32.00	32.45	32.45	1.50%	25,736
Oct 15, 2025	31.39	31.97	31.38	31.97	31.97	1.95%	19,217
Oct 14, 2025	31.87	31.87	31.36	31.36	31.36	0.58%	15,034
Oct 13, 2025	31.46	31.52	31.18	31.18	31.18	-1.05%	46,729
Oct 10, 2025	31.63	31.63	31.40	31.51	31.51	0.25%	20,632
Oct 9, 2025	31.60	31.60	31.43	31.43	31.43	0.38%	20,030
Oct 8, 2025	31.37	31.43	31.10	31.31	31.31	-0.19%	30,566
Oct 7, 2025	31.28	31.49	31.27	31.37	31.37	1.19%	15,264
Oct 6, 2025	31.18	31.23	31.00	31.00	31.00	-0.35%	19,732
Oct 3, 2025	31.04	31.21	30.93	31.11	31.11	0.78%	24,791
Oct 2, 2025	30.68	31.06	30.68	30.87	30.87	1.28%	18,485
Oct 1, 2025	30.61	30.68	30.46	30.48	30.48	0.26%	25,904
Sep 30, 2025	30.66	30.69	30.40	30.40	30.40	-0.82%	20,735
Sep 29, 2025	30.47	30.82	30.47	30.65	30.65	0.82%	16,906