LON:EMXN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	36.29	36.70	36.17	36.65	36.65	0.44%	21,133
Sep 21, 2026	36.10	36.49	36.10	36.49	36.49	3.14%	25,221
Sep 18, 2026	35.72	35.74	35.35	35.38	35.38	-0.77%	47,443
Sep 17, 2026	35.02	35.65	35.10	35.65	35.65	1.90%	14,636
Sep 16, 2026	34.81	35.08	34.76	34.99	34.99	1.59%	44,493
Sep 15, 2026	34.59	34.68	34.35	34.44	34.44	-0.63%	31,678
Sep 14, 2026	34.93	34.73	34.43	34.66	34.66	-3.25%	30,746
Sep 11, 2026	35.57	35.89	35.48	35.82	35.82	1.11%	20,763
Sep 10, 2026	35.90	36.00	35.25	35.43	35.43	-1.57%	33,728
Sep 9, 2026	36.19	36.06	35.99	35.99	35.99	-0.58%	9,733
Sep 8, 2026	35.93	36.21	35.78	36.20	36.20	0.44%	17,634
Sep 7, 2026	36.13	36.16	35.98	36.04	36.04	0.81%	30,520
Sep 4, 2026	35.31	35.75	35.25	35.75	35.75	1.85%	42,286
Sep 3, 2026	34.93	35.11	34.83	35.10	35.10	0.27%	10,751
Sep 2, 2026	34.70	35.01	34.54	35.01	35.01	-0.11%	18,045
Sep 1, 2026	35.31	35.29	34.88	35.05	35.05	0.01%	37,861
Aug 28, 2026	35.05	35.18	34.99	35.04	35.04	0.07%	30,436
Aug 27, 2026	35.02	35.07	34.88	35.02	35.02	0.60%	29,963
Aug 26, 2026	34.69	34.88	34.66	34.81	34.81	0.81%	20,763
Aug 25, 2026	34.25	34.58	34.25	34.53	34.53	1.71%	63,274
Aug 24, 2026	34.18	34.35	33.79	33.95	33.95	-1.65%	73,090
Aug 21, 2026	34.57	34.75	34.45	34.52	34.52	1.10%	101,228
Aug 20, 2026	34.27	34.29	33.77	34.14	34.14	0.62%	86,702
Aug 19, 2026	33.82	34.15	33.82	33.93	33.93	0.49%	84,843
Aug 18, 2026	34.43	34.43	33.70	33.77	33.77	-4.14%	35,384
Aug 17, 2026	34.96	35.26	34.93	35.23	35.23	1.94%	24,691
Aug 14, 2026	34.74	34.84	34.56	34.56	34.56	-0.58%	12,837
Aug 13, 2026	34.49	34.91	34.42	34.76	34.76	0.78%	35,278
Aug 12, 2026	34.07	34.53	34.02	34.49	34.49	2.11%	49,110
Aug 11, 2026	33.60	33.91	33.51	33.78	33.78	1.12%	77,514
Aug 10, 2026	33.64	33.71	33.36	33.40	33.40	-0.82%	73,698
Aug 7, 2026	33.59	34.10	33.45	33.68	33.68	-0.45%	44,775
Aug 6, 2026	33.52	33.92	33.22	33.83	33.83	-0.90%	25,407
Aug 5, 2026	34.17	34.27	33.81	34.14	34.14	0.18%	40,414
Aug 4, 2026	33.37	34.08	33.17	34.08	34.08	3.92%	37,374
Aug 3, 2026	33.17	33.20	32.48	32.80	32.80	-0.05%	80,849
Jul 31, 2026	33.75	33.80	32.75	32.81	32.81	1.43%	41,323
Jul 30, 2026	31.25	32.44	31.11	32.35	32.35	2.64%	58,800
Jul 29, 2026	31.75	32.06	31.38	31.52	31.52	-2.75%	38,738
Jul 28, 2026	32.41	32.46	31.95	32.41	32.41	-1.38%	67,600
Jul 27, 2026	33.72	33.87	32.80	32.86	32.86	-1.79%	26,946
Jul 24, 2026	33.68	33.84	33.21	33.46	33.46	-0.78%	37,417
Jul 23, 2026	34.35	34.45	33.80	33.72	33.72	-1.30%	25,787
Jul 22, 2026	33.77	34.17	33.67	34.17	34.17	-0.10%	40,238
Jul 21, 2026	33.68	34.20	33.64	34.20	34.20	3.20%	21,210
Jul 20, 2026	32.68	33.20	32.58	33.14	33.14	0.90%	114,388
Jul 17, 2026	32.33	32.90	32.08	32.85	32.85	-1.55%	34,529
Jul 16, 2026	33.71	33.71	33.11	33.36	33.36	-1.53%	80,337
Jul 15, 2026	34.58	34.75	33.88	33.88	33.88	-1.84%	51,880
Jul 14, 2026	33.92	34.52	33.82	34.52	34.52	0.69%	16,058