EMC PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.02	0.03	0.02	0.02	0.02	-	11,036,000
Feb 2, 2026	0.02	0.03	0.02	0.02	0.02	-	11,983,600
Jan 30, 2026	0.02	0.03	0.02	0.02	0.02	-	16,047,400
Jan 29, 2026	0.02	0.03	0.02	0.02	0.02	-	22,891,610
Jan 28, 2026	0.03	0.03	0.02	0.02	0.02	-33.33%	15,110,960
Jan 27, 2026	0.02	0.03	0.02	0.03	0.03	50.00%	829,300
Jan 26, 2026	0.02	0.03	0.02	0.02	0.02	-33.33%	1,782,700
Jan 23, 2026	0.02	0.03	0.02	0.03	0.03	-	1,167,200
Jan 22, 2026	0.03	0.03	0.02	0.03	0.03	-	6,121,100
Jan 21, 2026	0.03	0.03	0.02	0.03	0.03	-	7,309,200
Jan 20, 2026	0.03	0.03	0.02	0.03	0.03	-	16,984,400
Jan 19, 2026	0.02	0.03	0.02	0.03	0.03	50.00%	248,408
Jan 16, 2026	0.03	0.03	0.02	0.02	0.02	-33.33%	1,289,301
Jan 15, 2026	0.03	0.03	0.02	0.03	0.03	-	674,400
Jan 14, 2026	0.03	0.03	0.02	0.03	0.03	-	154,500
Jan 13, 2026	0.02	0.03	0.02	0.03	0.03	-	833,500
Jan 12, 2026	0.02	0.03	0.02	0.03	0.03	-	38,688,300
Jan 9, 2026	0.03	0.03	0.02	0.03	0.03	50.00%	538,700
Jan 8, 2026	0.03	0.03	0.02	0.02	0.02	-33.33%	1,058,309
Jan 7, 2026	0.02	0.03	0.02	0.03	0.03	-	127,900
Jan 6, 2026	0.03	0.03	0.02	0.03	0.03	-	68,000
Jan 5, 2026	0.03	0.03	0.02	0.03	0.03	-	119,200
Dec 30, 2025	0.03	0.03	0.02	0.03	0.03	-	493,400
Dec 29, 2025	0.03	0.03	0.02	0.03	0.03	-	4,599,129
Dec 26, 2025	0.02	0.03	0.02	0.03	0.03	50.00%	306,265
Dec 25, 2025	0.03	0.03	0.02	0.02	0.02	-33.33%	720,729
Dec 24, 2025	0.02	0.03	0.02	0.03	0.03	50.00%	29,100
Dec 23, 2025	0.03	0.03	0.02	0.02	0.02	-33.33%	2,505,800
Dec 22, 2025	0.03	0.03	0.02	0.03	0.03	-	234,000
Dec 19, 2025	0.03	0.03	0.03	0.03	0.03	-	187,200
Dec 18, 2025	0.03	0.03	0.02	0.03	0.03	-	4,951,301
Dec 17, 2025	0.02	0.03	0.02	0.03	0.03	-	992,500
Dec 16, 2025	0.02	0.03	0.02	0.03	0.03	-	57,000
Dec 15, 2025	0.02	0.03	0.02	0.03	0.03	-	734,100
Dec 12, 2025	0.03	0.03	0.02	0.03	0.03	50.00%	1,876,000
Dec 11, 2025	0.04	0.04	0.02	0.02	0.02	-50.00%	5,300,000
Dec 9, 2025	0.04	0.04	0.03	0.04	0.04	-	68,100
Dec 8, 2025	0.04	0.04	0.03	0.04	0.04	-	66,529
Dec 4, 2025	0.03	0.04	0.03	0.04	0.04	-	528,100
Dec 3, 2025	0.03	0.04	0.03	0.04	0.04	33.33%	340,700
Dec 2, 2025	0.04	0.04	0.03	0.03	0.03	-	783,600
Dec 1, 2025	0.03	0.04	0.02	0.03	0.03	-	26,605,300
Nov 28, 2025	0.03	0.04	0.02	0.03	0.03	-	12,797,400
Nov 27, 2025	0.03	0.04	0.03	0.03	0.03	-	2,433,400
Nov 26, 2025	0.03	0.04	0.03	0.03	0.03	-25.00%	78,200
Nov 25, 2025	0.04	0.04	0.03	0.04	0.04	-	422,200
Nov 24, 2025	0.04	0.04	0.03	0.04	0.04	-	67,282,000
Nov 21, 2025	0.04	0.04	0.03	0.04	0.04	-	586,600
Nov 20, 2025	0.04	0.04	0.03	0.04	0.04	-	714,400
Nov 19, 2025	0.03	0.04	0.03	0.04	0.04	-	2,860,300