ASX:EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	39.50	39.50	38.27	38.68	-	-3.40%	44,036
Jul 27, 2026	39.98	40.35	39.57	40.04	40.04	0.58%	55,488
Jul 24, 2026	40.78	40.78	39.74	39.81	39.81	-2.28%	35,933
Jul 23, 2026	41.06	41.16	40.57	40.74	40.74	0.92%	16,554
Jul 22, 2026	40.92	41.13	40.37	40.37	40.37	0.17%	20,607
Jul 21, 2026	39.00	40.30	38.96	40.30	40.30	3.33%	97,612
Jul 20, 2026	39.50	39.97	39.00	39.00	39.00	0.44%	24,455
Jul 17, 2026	40.24	40.24	38.83	38.83	38.83	-4.36%	75,076
Jul 16, 2026	41.20	41.20	40.39	40.60	40.60	-2.40%	18,688
Jul 15, 2026	40.79	42.00	40.79	41.60	41.60	3.10%	44,310
Jul 14, 2026	41.00	41.20	39.81	40.35	40.35	-1.66%	32,462
Jul 13, 2026	42.55	42.55	40.92	41.03	41.03	-3.05%	55,926
Jul 10, 2026	42.60	42.80	42.07	42.32	42.32	1.44%	10,057
Jul 9, 2026	41.67	42.40	41.33	41.72	41.72	0.14%	15,701
Jul 8, 2026	42.21	42.64	41.17	41.66	41.66	-1.09%	18,190
Jul 7, 2026	43.15	43.15	41.91	42.12	42.12	-2.11%	20,300
Jul 6, 2026	43.19	44.32	42.81	43.03	43.03	0.49%	19,921
Jul 3, 2026	42.48	43.38	41.90	42.82	42.82	0.85%	25,065
Jul 2, 2026	43.23	43.27	42.46	42.46	42.46	-2.84%	22,114
Jul 1, 2026	44.49	44.54	43.56	43.70	43.70	-1.11%	124,471
Jun 30, 2026	44.16	44.61	43.80	44.49	44.19	2.04%	22,224
Jun 29, 2026	43.51	44.00	43.33	43.60	43.31	2.23%	27,221
Jun 26, 2026	45.22	45.22	42.65	42.65	42.36	-5.54%	33,170
Jun 25, 2026	44.52	45.15	44.52	45.15	44.85	3.11%	27,322
Jun 24, 2026	43.88	44.30	43.14	43.79	43.50	-0.18%	141,059
Jun 23, 2026	45.56	45.72	43.87	43.87	43.58	-3.31%	956,542
Jun 22, 2026	45.00	45.66	44.63	45.37	45.07	1.66%	13,315
Jun 19, 2026	45.50	45.72	44.60	44.63	44.33	-0.56%	15,935
Jun 18, 2026	44.22	45.00	44.22	44.88	44.58	2.00%	5,721
Jun 17, 2026	43.67	44.22	43.27	44.00	43.71	0.80%	17,268
Jun 16, 2026	43.80	44.04	43.43	43.65	43.36	0.76%	12,111
Jun 15, 2026	42.88	43.79	42.88	43.32	43.03	4.49%	15,175
Jun 12, 2026	41.51	42.70	41.46	41.46	41.18	2.29%	24,967
Jun 11, 2026	40.47	40.99	39.80	40.53	40.26	0.15%	16,892
Jun 10, 2026	41.48	41.55	40.42	40.47	40.20	-2.97%	28,879
Jun 9, 2026	41.58	41.89	40.63	41.71	41.43	-0.10%	27,586
Jun 5, 2026	42.71	42.71	41.43	41.75	41.47	-2.45%	8,629
Jun 4, 2026	43.57	43.57	42.57	42.80	42.51	-1.72%	30,145
Jun 3, 2026	43.26	43.79	43.26	43.55	43.26	1.28%	13,324
Jun 2, 2026	43.09	43.14	42.32	43.00	42.71	-0.12%	16,818
Jun 1, 2026	42.68	43.16	42.10	43.05	42.76	1.06%	13,648
May 29, 2026	42.03	42.60	42.03	42.60	42.31	2.77%	5,966
May 28, 2026	42.05	42.19	40.89	41.45	41.17	-1.40%	10,039
May 27, 2026	41.67	42.45	41.53	42.04	41.76	2.04%	22,950
May 26, 2026	40.84	41.42	40.79	41.20	40.92	0.73%	111,771
May 25, 2026	40.38	40.93	40.38	40.90	40.63	1.29%	7,920
May 22, 2026	40.28	40.40	40.16	40.38	40.11	1.20%	4,722
May 21, 2026	39.55	40.19	39.55	39.90	39.63	3.48%	7,223
May 20, 2026	38.87	38.96	38.36	38.56	38.30	-0.72%	13,059
May 19, 2026	39.79	39.79	38.64	38.84	38.58	-0.18%	3,079