ASX:EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.59	33.94	33.28	33.71	33.71	-0.85%	20,800
Mar 26, 2026	34.00	34.38	33.93	34.00	34.00	-	22,068
Mar 25, 2026	33.99	34.87	33.93	34.00	34.00	1.58%	14,365
Mar 24, 2026	33.71	34.18	33.15	33.47	33.47	2.51%	16,534
Mar 23, 2026	33.19	33.19	32.57	32.65	32.65	-2.89%	36,555
Mar 20, 2026	33.91	34.06	33.62	33.62	33.62	-0.77%	11,440
Mar 19, 2026	34.20	34.28	33.80	33.88	33.88	-1.80%	20,780
Mar 18, 2026	34.09	34.64	34.09	34.50	34.50	1.29%	19,227
Mar 17, 2026	33.61	34.38	33.61	34.06	34.06	1.37%	10,094
Mar 16, 2026	33.28	33.85	33.27	33.60	33.60	-0.24%	20,827
Mar 13, 2026	33.59	33.72	33.28	33.68	33.68	-0.18%	9,100
Mar 12, 2026	34.00	34.26	33.56	33.74	33.74	-2.37%	13,418
Mar 11, 2026	34.36	34.63	33.82	34.56	34.56	2.25%	20,411
Mar 10, 2026	34.05	34.37	33.64	33.80	33.80	3.74%	23,879
Mar 9, 2026	33.99	33.99	32.46	32.58	32.58	-4.93%	49,396
Mar 6, 2026	34.75	34.96	34.05	34.27	34.27	-0.95%	309,617
Mar 5, 2026	34.00	35.60	34.00	34.60	34.60	2.37%	845,586
Mar 4, 2026	35.29	35.29	33.80	33.80	33.80	-4.63%	18,999
Mar 3, 2026	36.86	36.86	35.44	35.44	35.44	-3.80%	30,069
Mar 2, 2026	36.95	36.97	36.65	36.84	36.84	-0.67%	24,365
Feb 27, 2026	37.53	37.53	36.98	37.09	37.09	-1.17%	176,554
Feb 26, 2026	37.60	37.97	37.25	37.53	37.53	0.40%	27,175
Feb 25, 2026	37.13	37.39	36.97	37.38	37.38	1.44%	21,377
Feb 24, 2026	37.00	37.00	36.25	36.85	36.85	0.82%	37,060
Feb 23, 2026	36.18	36.69	36.18	36.55	36.55	1.02%	19,260
Feb 20, 2026	36.04	36.18	35.76	36.18	36.18	0.44%	22,996
Feb 19, 2026	36.01	36.17	35.95	36.02	36.02	0.67%	25,515
Feb 18, 2026	35.75	35.78	35.53	35.78	35.78	0.51%	44,229
Feb 17, 2026	35.90	35.97	35.60	35.60	35.60	-0.78%	12,923
Feb 16, 2026	35.98	36.01	35.76	35.88	35.88	0.36%	42,656
Feb 13, 2026	36.00	36.00	35.57	35.75	35.75	-0.31%	21,421
Feb 12, 2026	35.73	35.86	35.55	35.86	35.86	1.19%	38,446
Feb 11, 2026	35.17	35.44	35.17	35.44	35.44	0.88%	39,359
Feb 10, 2026	35.06	35.35	34.92	35.13	35.13	0.63%	22,795
Feb 9, 2026	34.51	35.33	34.51	34.91	34.91	1.25%	42,099
Feb 6, 2026	34.61	34.66	34.24	34.48	34.48	-0.29%	36,919
Feb 5, 2026	35.50	35.50	34.51	34.58	34.58	-1.26%	22,835
Feb 4, 2026	34.91	35.15	34.78	35.02	35.02	0.40%	27,749
Feb 3, 2026	34.83	35.10	34.69	34.88	34.88	2.38%	18,552
Feb 2, 2026	34.87	34.87	33.74	34.07	34.07	-2.18%	32,780
Jan 30, 2026	34.71	34.99	34.65	34.83	34.83	0.32%	20,335
Jan 29, 2026	35.50	35.71	34.72	34.72	34.72	-1.08%	30,658
Jan 28, 2026	35.20	35.26	35.03	35.10	35.10	0.57%	33,075
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