ASX:EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	42.68	43.16	42.10	43.05	43.05	1.06%	13,648
May 29, 2026	42.03	42.60	42.03	42.60	42.60	2.77%	5,966
May 28, 2026	42.05	42.19	40.89	41.45	41.45	-1.40%	10,039
May 27, 2026	41.67	42.45	41.53	42.04	42.04	2.04%	22,950
May 26, 2026	40.84	41.42	40.79	41.20	41.20	0.73%	111,771
May 25, 2026	40.38	40.93	40.38	40.90	40.90	1.29%	7,920
May 22, 2026	40.28	40.40	40.16	40.38	40.38	1.20%	4,722
May 21, 2026	39.55	40.19	39.55	39.90	39.90	3.48%	7,223
May 20, 2026	38.87	38.96	38.36	38.56	38.56	-0.72%	13,059
May 19, 2026	39.79	39.79	38.64	38.84	38.84	-0.18%	3,079
May 18, 2026	39.02	39.52	38.59	38.91	38.91	-0.31%	15,945
May 15, 2026	40.20	40.46	39.03	39.03	39.03	-1.91%	7,177
May 14, 2026	39.93	40.19	39.54	39.79	39.79	-0.28%	10,023
May 13, 2026	39.47	39.90	38.71	39.90	39.90	1.01%	21,465
May 12, 2026	40.36	40.61	39.46	39.50	39.50	-2.03%	11,971
May 11, 2026	40.50	40.73	40.26	40.32	40.32	1.87%	13,720
May 8, 2026	39.80	40.31	39.58	39.58	39.58	-1.40%	12,197
May 7, 2026	40.54	40.54	39.93	40.14	40.14	1.93%	21,787
May 6, 2026	39.45	39.53	39.14	39.38	39.38	2.85%	27,502
May 5, 2026	38.44	38.51	38.20	38.29	38.29	-0.31%	10,578
May 4, 2026	37.85	38.59	37.82	38.41	38.41	1.21%	24,031
May 1, 2026	37.76	38.02	37.58	37.95	37.95	1.91%	8,632
Apr 30, 2026	37.94	37.95	37.24	37.24	37.24	-0.93%	10,595
Apr 29, 2026	37.91	38.00	37.59	37.59	37.59	-0.84%	4,547
Apr 28, 2026	38.24	38.24	37.91	37.91	37.91	-0.89%	7,201
Apr 27, 2026	37.45	38.34	37.45	38.25	38.25	2.66%	13,779
Apr 24, 2026	37.08	37.69	37.08	37.26	37.26	0.70%	5,626
Apr 23, 2026	37.14	37.79	36.92	37.00	37.00	-0.35%	10,621
Apr 22, 2026	37.48	37.50	37.00	37.13	37.13	-0.93%	6,867
Apr 21, 2026	37.16	37.62	37.08	37.48	37.48	1.38%	12,739
Apr 20, 2026	36.94	37.27	36.94	36.97	36.97	0.74%	12,784
Apr 17, 2026	36.99	36.99	36.62	36.70	36.70	-0.70%	9,791
Apr 16, 2026	36.64	36.96	36.50	36.96	36.96	1.09%	4,387
Apr 15, 2026	36.68	37.20	36.56	36.56	36.56	-0.30%	8,593
Apr 14, 2026	37.00	37.00	36.17	36.67	36.67	1.80%	15,478
Apr 13, 2026	35.74	36.05	35.37	36.02	36.02	-0.19%	15,102
Apr 10, 2026	35.92	36.10	35.91	36.09	36.09	1.06%	12,478
Apr 9, 2026	35.80	36.08	35.54	35.71	35.71	-0.20%	31,421
Apr 8, 2026	35.00	36.04	35.00	35.78	35.78	4.19%	31,602
Apr 7, 2026	34.61	34.84	34.30	34.34	34.34	3.00%	34,328
Apr 2, 2026	34.50	34.59	33.34	33.34	33.34	-2.31%	12,693
Apr 1, 2026	34.33	34.33	33.86	34.13	34.13	3.74%	33,474
Mar 31, 2026	33.45	34.50	32.85	32.90	32.90	-1.64%	11,559
Mar 30, 2026	34.00	34.00	32.83	33.45	33.45	-0.77%	27,019
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