LON:EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	48.84	48.84	48.26	48.38	48.38	-0.99%	43,775
Sep 22, 2026	48.74	49.03	48.15	48.87	48.87	0.29%	34,943
Sep 21, 2026	48.31	48.76	48.29	48.73	48.73	3.14%	38,146
Sep 18, 2026	47.74	47.76	47.24	47.24	47.24	-0.59%	85,508
Sep 17, 2026	46.78	47.58	46.93	47.52	47.52	1.01%	16,932
Sep 16, 2026	47.00	47.23	46.82	47.05	47.05	1.31%	117,269
Sep 15, 2026	46.66	46.79	46.36	46.44	46.44	-0.52%	64,514
Sep 14, 2026	47.14	47.14	46.35	46.68	46.68	-3.69%	429,809
Sep 11, 2026	48.09	48.54	47.91	48.47	48.47	1.22%	33,085
Sep 10, 2026	48.82	48.93	47.66	47.89	47.89	-1.65%	84,363
Sep 9, 2026	49.11	49.14	48.62	48.69	48.69	-0.81%	29,881
Sep 8, 2026	48.65	49.13	48.42	49.09	49.09	0.46%	56,961
Sep 7, 2026	48.90	48.91	48.80	48.87	48.87	1.30%	132,647
Sep 4, 2026	47.91	48.35	47.55	48.24	48.24	1.50%	132,409
Sep 3, 2026	47.08	47.53	47.03	47.53	47.53	0.59%	6,165
Sep 2, 2026	46.82	47.25	46.81	47.25	47.25	-0.27%	29,880
Sep 1, 2026	47.89	47.92	47.17	47.38	47.38	-0.41%	16,949
Aug 28, 2026	47.66	47.80	47.46	47.57	47.57	0.21%	19,625
Aug 27, 2026	47.55	47.71	47.38	47.47	47.47	0.45%	53,727
Aug 26, 2026	47.44	47.58	47.20	47.26	47.26	0.24%	49,613
Aug 25, 2026	46.81	47.22	46.55	47.14	47.14	1.87%	65,632
Aug 24, 2026	46.69	46.84	46.08	46.28	46.28	-1.65%	88,824
Aug 21, 2026	47.29	47.41	46.94	47.05	47.05	0.97%	150,606
Aug 20, 2026	46.77	46.83	46.03	46.60	46.60	0.76%	112,972
Aug 19, 2026	45.87	46.61	45.79	46.25	46.25	1.16%	147,349
Aug 18, 2026	46.57	46.57	45.62	45.72	45.72	-4.39%	71,894
Aug 17, 2026	47.39	47.85	47.36	47.82	47.82	2.14%	45,242
Aug 14, 2026	47.11	47.21	46.76	46.81	46.81	-0.35%	41,804
Aug 13, 2026	46.55	47.08	46.36	46.98	46.98	0.84%	35,621
Aug 12, 2026	46.01	46.69	45.87	46.58	46.58	1.99%	64,114
Aug 11, 2026	45.29	45.82	45.26	45.67	45.67	1.29%	73,742
Aug 10, 2026	45.40	45.52	45.03	45.09	45.09	-0.79%	154,559
Aug 7, 2026	45.05	45.86	45.06	45.45	45.45	-0.14%	62,144
Aug 6, 2026	45.11	45.67	44.75	45.52	45.52	-0.99%	38,153
Aug 5, 2026	46.00	46.10	45.50	45.97	45.97	0.49%	115,296
Aug 4, 2026	44.84	45.75	44.72	45.75	45.75	3.68%	64,442
Aug 3, 2026	44.98	44.98	43.72	44.12	44.12	-0.36%	153,186
Jul 31, 2026	45.38	45.50	43.91	44.28	44.28	1.82%	93,645
Jul 30, 2026	41.60	43.65	41.49	43.49	43.49	3.87%	397,944
Jul 29, 2026	42.26	42.56	41.75	41.87	41.87	-2.95%	55,719
Jul 28, 2026	43.09	43.21	42.49	43.14	43.14	-1.35%	71,697
Jul 27, 2026	44.99	45.16	43.59	43.73	43.73	-2.08%	3,049,502
Jul 24, 2026	44.73	45.07	44.20	44.66	44.66	-0.50%	787,570
Jul 23, 2026	45.64	46.04	45.06	44.88	44.88	-1.67%	11,694
Jul 22, 2026	45.28	45.74	44.96	45.64	45.64	-0.15%	38,118
Jul 21, 2026	45.35	45.71	45.09	45.71	45.71	2.93%	7,630
Jul 20, 2026	43.97	44.73	43.72	44.41	44.41	0.43%	27,717
Jul 17, 2026	43.65	44.27	43.15	44.22	44.22	-1.78%	59,019
Jul 16, 2026	45.64	45.64	44.71	45.02	45.02	-1.49%	162,195
Jul 15, 2026	46.49	46.55	45.60	45.70	45.70	-1.04%	118,179