ASX:EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	33.06	33.23	32.97	33.23	32.95	1.00%	15,849
Nov 11, 2025	33.04	33.13	32.88	32.90	32.62	-	16,034
Nov 10, 2025	32.95	33.01	32.64	32.90	32.62	0.89%	17,105
Nov 7, 2025	32.80	32.96	32.61	32.61	32.34	-1.00%	21,917
Nov 6, 2025	32.88	33.24	32.87	32.94	32.66	0.73%	21,026
Nov 5, 2025	33.02	33.02	32.43	32.70	32.43	-0.94%	29,971
Nov 4, 2025	33.15	33.40	33.01	33.01	32.73	-0.42%	17,669
Nov 3, 2025	33.19	33.26	33.12	33.15	32.87	-0.03%	30,561
Oct 31, 2025	33.00	33.29	33.00	33.16	32.88	0.48%	19,335
Oct 30, 2025	33.00	33.34	33.00	33.00	32.72	0.58%	21,543
Oct 29, 2025	32.89	32.94	32.68	32.81	32.53	0.80%	24,787
Oct 28, 2025	32.98	32.98	32.55	32.55	32.28	-0.97%	29,231
Oct 27, 2025	33.10	33.20	32.87	32.87	32.59	0.46%	19,532
Oct 24, 2025	32.68	32.90	32.53	32.72	32.45	0.68%	19,693
Oct 23, 2025	32.61	32.71	32.44	32.50	32.23	-0.28%	36,153
Oct 22, 2025	32.50	32.63	32.40	32.59	32.32	-0.03%	23,018
Oct 21, 2025	32.69	32.87	32.60	32.60	32.33	-0.03%	26,288
Oct 20, 2025	32.37	32.65	32.23	32.61	32.34	1.24%	22,235