ASX:EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	43.44	43.48	42.77	42.81	-	0.68%	24,325
Sep 22, 2026	42.75	42.93	42.39	42.52	42.52	1.19%	18,585
Sep 21, 2026	41.95	42.10	41.77	42.02	42.02	0.79%	15,618
Sep 18, 2026	41.85	41.85	41.44	41.69	41.69	1.83%	47,565
Sep 17, 2026	41.50	41.50	40.94	40.94	40.94	-0.02%	23,661
Sep 16, 2026	40.77	41.16	40.37	40.95	40.95	0.44%	255,979
Sep 15, 2026	40.85	41.19	40.68	40.77	40.77	-0.83%	260,769
Sep 14, 2026	41.19	41.40	41.01	41.11	41.11	-1.37%	20,297
Sep 11, 2026	41.56	41.79	41.43	41.68	41.68	-1.33%	32,577
Sep 10, 2026	42.31	42.31	41.84	42.24	42.24	-0.17%	21,257
Sep 9, 2026	42.37	42.64	42.24	42.31	42.31	-0.17%	28,483
Sep 8, 2026	42.00	42.94	42.00	42.38	42.38	0.33%	23,419
Sep 7, 2026	41.99	42.25	41.98	42.24	42.24	2.18%	18,222
Sep 4, 2026	41.20	41.46	40.82	41.34	41.34	1.57%	20,106
Sep 3, 2026	41.25	41.50	40.67	40.70	40.70	0.30%	38,882
Sep 2, 2026	41.18	41.18	40.58	40.58	40.58	-2.24%	19,324
Sep 1, 2026	41.00	41.68	40.97	41.51	41.51	1.54%	21,651
Aug 31, 2026	40.76	41.06	40.24	40.88	40.88	-0.29%	25,928
Aug 28, 2026	41.19	41.28	41.00	41.00	41.00	-0.17%	19,935
Aug 27, 2026	41.39	41.55	41.07	41.07	41.07	-0.15%	386,958
Aug 26, 2026	40.64	41.35	40.59	41.13	41.13	1.36%	12,060
Aug 25, 2026	40.55	40.78	39.98	40.58	40.58	0.02%	31,650
Aug 24, 2026	40.97	41.11	40.57	40.57	40.57	-1.29%	26,697
Aug 21, 2026	40.80	41.42	40.80	41.10	41.10	0.56%	19,470
Aug 20, 2026	40.21	41.03	40.21	40.87	40.87	2.12%	29,585
Aug 19, 2026	40.61	40.61	39.87	40.02	40.02	-1.40%	12,978
Aug 18, 2026	41.61	41.84	40.59	40.59	40.59	-2.10%	28,759
Aug 17, 2026	41.39	41.64	41.23	41.46	41.46	0.19%	30,660
Aug 14, 2026	41.50	41.78	41.33	41.38	41.38	0.66%	15,525
Aug 13, 2026	41.00	41.45	41.00	41.11	41.11	1.63%	16,088
Aug 12, 2026	40.23	40.90	40.17	40.45	40.45	1.30%	24,932
Aug 11, 2026	39.94	40.44	39.76	39.93	39.93	-0.15%	27,766
Aug 10, 2026	40.14	40.39	39.99	39.99	39.99	0.58%	20,950
Aug 7, 2026	40.22	40.25	39.75	39.76	39.76	-0.35%	14,973
Aug 6, 2026	40.80	40.81	39.86	39.90	39.90	-2.04%	30,805
Aug 5, 2026	40.29	41.00	40.29	40.73	40.73	2.44%	31,843
Aug 4, 2026	39.67	40.13	39.34	39.76	39.76	0.28%	20,901
Aug 3, 2026	39.90	40.16	39.65	39.65	39.65	-0.50%	23,752
Jul 31, 2026	38.26	40.28	38.26	39.85	39.85	5.98%	29,922
Jul 30, 2026	37.83	38.43	37.18	37.60	37.60	-0.34%	45,409
Jul 29, 2026	38.56	39.12	36.92	37.73	37.73	-1.49%	37,197
Jul 28, 2026	39.87	39.87	38.27	38.30	38.30	-4.35%	67,476
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