ASX:EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	39.16	39.20	38.39	38.77	38.77	-1.70%	21,596
Oct 29, 2026	39.78	39.92	39.10	39.44	39.44	-0.90%	17,614
Oct 28, 2026	39.83	39.88	39.36	39.80	39.80	2.05%	19,729
Oct 27, 2026	38.97	39.23	38.83	39.00	39.00	0.36%	16,730
Oct 26, 2026	39.25	39.25	38.50	38.86	38.86	0.05%	41,350
Oct 23, 2026	38.88	38.96	38.58	38.84	38.84	-1.42%	16,440
Oct 22, 2026	40.10	40.10	39.37	39.40	39.40	-1.25%	14,242
Oct 21, 2026	39.99	40.29	39.84	39.90	39.90	0.83%	45,325
Oct 20, 2026	40.06	40.06	39.50	39.57	39.57	-1.57%	16,297
Oct 19, 2026	40.00	40.20	39.54	40.20	40.20	-0.12%	15,826
Oct 16, 2026	40.73	41.05	40.25	40.25	40.25	0.22%	20,195
Oct 15, 2026	40.76	40.80	39.83	40.16	40.16	-3.09%	17,222
Oct 14, 2026	41.35	42.00	41.35	41.44	41.44	0.39%	28,556
Oct 13, 2026	42.37	42.37	41.20	41.28	41.28	-2.87%	15,895
Oct 12, 2026	42.46	42.64	42.31	42.50	42.50	0.26%	7,233
Oct 9, 2026	42.70	42.70	42.10	42.39	42.39	-1.40%	27,449
Oct 8, 2026	43.40	43.44	42.82	42.99	42.99	-1.08%	47,255
Oct 7, 2026	43.78	43.97	43.41	43.46	43.46	-0.73%	10,568
Oct 6, 2026	44.21	44.23	43.75	43.78	43.78	-0.16%	44,957
Oct 5, 2026	43.77	44.04	43.64	43.85	43.85	2.10%	10,793
Oct 2, 2026	42.95	43.04	42.80	42.95	42.95	-0.37%	38,497
Oct 1, 2026	42.83	43.14	42.56	43.11	43.11	0.94%	38,733
Sep 30, 2026	43.24	43.30	42.48	42.71	42.71	1.02%	25,438
Sep 29, 2026	42.62	42.67	41.95	42.28	42.28	-0.12%	46,720
Sep 28, 2026	43.44	43.46	42.33	42.33	42.33	-1.14%	14,210
Sep 25, 2026	42.71	42.85	42.47	42.82	42.82	0.61%	56,215
Sep 24, 2026	42.77	42.79	42.56	42.56	42.56	0.50%	48,880
Sep 23, 2026	42.91	43.48	42.35	42.35	42.35	-0.40%	36,247
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%	20,430
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