LON:EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	42.61	42.78	42.44	42.77	-	1.18%	40,001
Apr 21, 2026	42.89	42.95	42.26	42.27	42.27	-0.38%	134,016
Apr 20, 2026	42.30	42.46	42.07	42.43	42.43	-1.45%	42,933
Apr 17, 2026	41.88	43.29	41.80	43.05	43.05	2.50%	44,737
Apr 16, 2026	42.48	42.48	41.76	42.00	42.00	0.17%	68,797
Apr 15, 2026	41.80	42.00	41.68	41.93	41.93	0.48%	2,144,781
Apr 14, 2026	41.31	41.77	41.30	41.73	41.73	3.05%	30,933
Apr 13, 2026	40.24	40.59	40.12	40.49	40.49	-0.50%	1,284,889
Apr 10, 2026	40.44	40.87	40.25	40.70	40.70	1.55%	23,987
Apr 9, 2026	40.02	40.13	39.76	40.08	40.08	-0.60%	13,798
Apr 8, 2026	40.20	40.82	40.02	40.32	40.32	7.46%	331,727
Apr 7, 2026	38.04	38.25	37.30	37.52	37.52	0.51%	188,360
Apr 2, 2026	36.79	37.46	36.53	37.33	37.33	-2.21%	49,463
Apr 1, 2026	38.06	38.29	37.60	38.17	38.17	4.79%	854,434
Mar 31, 2026	35.90	36.52	35.73	36.43	36.43	0.28%	54,515
Mar 30, 2026	36.50	36.66	36.03	36.33	36.33	-0.60%	135,307
Mar 27, 2026	36.98	37.01	36.39	36.55	36.55	-1.30%	37,553
Mar 26, 2026	37.75	37.75	37.01	37.03	37.03	-3.07%	2,020,715
Mar 25, 2026	38.18	38.38	37.92	38.20	38.20	1.60%	123,050
Mar 24, 2026	37.74	37.81	37.18	37.60	37.60	-0.62%	174,811
Mar 23, 2026	36.24	38.63	36.01	37.84	37.84	1.79%	193,540
Mar 20, 2026	38.38	38.38	37.17	37.17	37.17	-1.82%	178,207
Mar 19, 2026	37.96	38.00	37.30	37.86	37.86	-2.07%	33,809
Mar 18, 2026	39.73	39.73	38.54	38.66	38.66	-0.72%	44,674
Mar 17, 2026	38.49	39.10	38.33	38.94	38.94	1.88%	1,323,059
Mar 16, 2026	37.63	38.53	37.59	38.22	38.22	2.14%	14,940
Mar 13, 2026	37.40	38.14	37.26	37.42	37.42	-0.88%	22,614
Mar 12, 2026	38.86	38.88	37.50	37.75	37.75	-2.94%	48,022
Mar 11, 2026	39.10	39.13	38.73	38.90	38.90	-1.26%	63,822
Mar 10, 2026	38.72	39.40	38.60	39.39	39.39	3.55%	24,138
Mar 9, 2026	37.25	38.07	36.99	38.04	38.04	-0.23%	105,571
Mar 6, 2026	39.13	39.13	37.54	38.13	38.13	-0.20%	57,376
Mar 5, 2026	39.27	39.60	38.19	38.20	38.20	-2.82%	85,752
Mar 4, 2026	38.33	39.42	38.05	39.31	39.31	2.09%	3,852,034
Mar 3, 2026	39.91	39.91	37.76	38.51	38.51	-5.91%	140,397
Mar 2, 2026	41.03	41.29	40.71	40.93	40.93	-2.52%	106,324
Feb 27, 2026	42.29	42.29	41.64	41.99	41.99	-0.34%	33,416
Feb 26, 2026	42.79	43.04	41.75	42.13	42.13	-0.42%	70,853
Feb 25, 2026	42.23	42.44	42.14	42.31	42.31	1.08%	83,240
Feb 24, 2026	41.40	41.94	41.35	41.86	41.86	2.24%	31,853
Feb 23, 2026	41.01	41.25	40.77	40.94	40.94	-0.42%	280,153
Feb 20, 2026	40.76	41.22	40.48	41.11	41.11	2.03%	39,809
Feb 19, 2026	40.68	40.68	40.06	40.29	40.29	-1.11%	66,033
Feb 18, 2026	40.37	40.75	40.19	40.75	40.75	1.49%	55,928
Feb 17, 2026	40.30	40.38	39.78	40.15	40.15	-0.56%	65,350
Feb 16, 2026	40.50	40.68	40.33	40.37	40.37	0.11%	15,276
Feb 13, 2026	40.34	40.34	39.87	40.33	40.33	0.16%	46,974
Feb 12, 2026	40.83	41.05	40.26	40.26	40.26	-0.26%	27,539
Feb 11, 2026	39.92	40.45	39.70	40.37	40.37	1.53%	1,244,518
Feb 10, 2026	39.68	39.80	39.57	39.76	39.76	0.49%	261,527