ASX:EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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