EPA:EEMK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	15.83	15.84	15.78	15.78	-	1.05%	3,461
Apr 28, 2026	15.78	15.83	15.61	15.61	15.61	-1.46%	86,014
Apr 27, 2026	15.91	15.92	15.83	15.85	15.85	-0.06%	77,657
Apr 24, 2026	15.75	15.86	15.71	15.86	15.86	0.77%	55,800
Apr 23, 2026	15.65	15.73	15.56	15.73	15.73	-0.13%	96,697
Apr 22, 2026	15.66	15.74	15.61	15.75	15.75	0.95%	14,756
Apr 21, 2026	15.72	15.76	15.61	15.61	15.60	-0.15%	58,362
Apr 20, 2026	15.59	15.65	15.54	15.63	15.63	-1.19%	20,331
Apr 17, 2026	15.44	15.84	15.43	15.82	15.82	2.04%	28,133
Apr 16, 2026	15.51	15.52	15.43	15.50	15.50	0.79%	18,965
Apr 15, 2026	15.36	15.41	15.32	15.38	15.38	0.29%	184,273
Apr 14, 2026	15.21	15.34	15.21	15.34	15.34	2.04%	22,671
Apr 13, 2026	14.94	15.04	14.93	15.03	15.03	-0.38%	48,146
Apr 10, 2026	15.04	15.13	15.04	15.09	15.09	0.75%	10,383
Apr 9, 2026	14.95	14.97	14.84	14.97	14.97	-0.29%	73,310
Apr 8, 2026	15.00	15.12	14.95	15.02	15.02	5.56%	77,177
Apr 7, 2026	14.34	14.46	14.20	14.23	14.23	-0.14%	43,572
Apr 2, 2026	14.07	14.30	14.05	14.25	14.25	-1.28%	21,668
Apr 1, 2026	14.44	14.44	14.28	14.43	14.43	3.19%	55,780
Mar 31, 2026	13.85	13.99	13.78	13.99	13.99	-0.30%	91,189
Mar 30, 2026	13.96	14.04	13.91	14.03	14.03	0.42%	59,619
Mar 27, 2026	14.15	14.15	13.92	13.97	13.97	-1.03%	28,518
Mar 26, 2026	14.27	14.27	14.11	14.11	14.11	-2.58%	36,131
Mar 25, 2026	14.44	14.49	14.35	14.49	14.49	1.68%	73,866
Mar 24, 2026	14.26	14.27	14.12	14.25	14.25	-0.22%	69,865
Mar 23, 2026	13.82	14.48	13.82	14.28	14.28	0.88%	66,576
Mar 20, 2026	14.49	14.50	14.16	14.16	14.16	-1.89%	77,731
Mar 19, 2026	14.56	14.58	14.28	14.43	14.43	-1.97%	206,781
Mar 18, 2026	15.04	15.04	14.71	14.72	14.72	-0.60%	36,494
Mar 17, 2026	14.79	14.89	14.73	14.81	14.81	0.57%	45,490
Mar 16, 2026	14.63	14.74	14.60	14.73	14.72	1.43%	21,705
Mar 13, 2026	14.46	14.68	14.42	14.52	14.52	0.55%	65,702
Mar 12, 2026	14.77	14.80	14.41	14.44	14.44	-2.39%	236,575
Mar 11, 2026	14.81	14.81	14.72	14.79	14.79	-0.42%	39,148
Mar 10, 2026	14.70	14.88	14.63	14.86	14.86	2.78%	49,277
Mar 9, 2026	14.23	14.45	14.21	14.45	14.45	0.10%	57,565
Mar 6, 2026	14.73	14.74	14.31	14.44	14.44	-0.61%	48,453
Mar 5, 2026	14.72	14.77	14.45	14.53	14.53	-1.49%	128,786
Mar 4, 2026	14.38	14.77	14.38	14.75	14.75	1.26%	61,092
Mar 3, 2026	14.99	14.99	14.38	14.56	14.56	-4.82%	404,944
Mar 2, 2026	15.26	15.35	15.17	15.30	15.30	-1.13%	62,410
Feb 27, 2026	15.51	15.52	15.37	15.48	15.48	-0.30%	36,499
Feb 26, 2026	15.78	15.78	15.51	15.52	15.52	-0.95%	73,679
Feb 25, 2026	15.63	15.73	15.61	15.67	15.67	0.78%	31,026
Feb 24, 2026	15.39	15.55	15.37	15.55	15.55	1.61%	47,210
Feb 23, 2026	15.31	15.40	15.25	15.31	15.30	-0.49%	124,434
Feb 20, 2026	15.21	15.38	15.15	15.38	15.38	1.36%	28,876
Feb 19, 2026	15.21	15.21	15.10	15.17	15.17	-0.39%	76,156
Feb 18, 2026	15.09	15.23	15.07	15.23	15.23	1.53%	49,147
Feb 17, 2026	15.10	15.10	14.90	15.00	15.00	-0.55%	71,868