EMAUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.27	0.33	0.26	0.33	0.33	7.07%	223,321
Nov 6, 2026	0.27	0.30	0.27	0.30	0.30	10.54%	169,838
Nov 5, 2026	0.33	0.33	0.26	0.28	0.28	-3.13%	216,759
Nov 4, 2026	0.28	0.30	0.26	0.28	0.28	13.07%	265,402
Nov 3, 2026	0.28	0.28	0.23	0.25	0.25	4.82%	54,785
Nov 2, 2026	0.23	0.27	0.23	0.24	0.24	-0.42%	609,041
Oct 30, 2026	0.27	0.28	0.23	0.24	0.24	-10.85%	744,817
Oct 29, 2026	0.27	0.29	0.27	0.27	0.27	-	129,482
Oct 28, 2026	0.28	0.28	0.27	0.27	0.27	-0.77%	83,070
Oct 27, 2026	0.26	0.28	0.26	0.27	0.27	2.48%	235,102
Oct 26, 2026	0.27	0.27	0.26	0.27	0.27	-1.46%	76,117
Oct 23, 2026	0.29	0.29	0.27	0.27	0.27	-0.65%	72,753
Oct 22, 2026	0.28	0.28	0.26	0.27	0.27	-3.14%	91,552
Oct 21, 2026	0.29	0.29	0.27	0.28	0.28	-6.28%	96,065
Oct 20, 2026	0.28	0.30	0.27	0.30	0.30	6.83%	155,292
Oct 19, 2026	0.26	0.28	0.26	0.28	0.28	-1.17%	140,597
Oct 16, 2026	0.28	0.29	0.28	0.28	0.28	-2.82%	72,286
Oct 15, 2026	0.30	0.30	0.28	0.29	0.29	0.73%	437,283
Oct 14, 2026	0.31	0.33	0.28	0.29	0.29	-5.68%	216,774
Oct 13, 2026	0.31	0.33	0.31	0.31	0.31	-1.72%	98,390
Oct 12, 2026	0.31	0.33	0.31	0.31	0.31	1.72%	41,265
Oct 9, 2026	0.30	0.31	0.30	0.31	0.31	2.70%	110,858
Oct 8, 2026	0.30	0.33	0.29	0.30	0.30	-3.69%	259,352
Oct 7, 2026	0.32	0.33	0.31	0.31	0.31	-4.32%	162,300
Oct 6, 2026	0.37	0.37	0.31	0.32	0.32	-1.46%	139,020
Oct 5, 2026	0.36	0.36	0.31	0.33	0.33	1.28%	498,354
Oct 2, 2026	0.42	0.42	0.32	0.32	0.32	-1.71%	341,481
Oct 1, 2026	0.42	0.42	0.33	0.33	0.33	-13.01%	1,234,974
Sep 30, 2026	0.42	0.42	0.36	0.38	0.38	-9.57%	327,000
Sep 29, 2026	0.36	0.42	0.36	0.42	0.42	10.50%	690,325
Sep 28, 2026	0.41	0.41	0.38	0.38	0.38	-6.67%	553,234
Sep 25, 2026	0.40	0.42	0.40	0.41	0.41	1.26%	73,881
Sep 24, 2026	0.42	0.42	0.40	0.40	0.40	-0.50%	326,367
Sep 23, 2026	0.45	0.45	0.40	0.40	0.40	-7.74%	258,303
Sep 22, 2026	0.46	0.46	0.40	0.44	0.44	2.91%	1,242,087
Sep 21, 2026	0.39	0.46	0.39	0.43	0.43	7.12%	800,958
Sep 18, 2026	0.40	0.41	0.38	0.40	0.40	1.88%	327,130
Sep 17, 2026	0.37	0.39	0.36	0.39	0.39	7.13%	219,349
Sep 16, 2026	0.34	0.38	0.34	0.36	0.36	3.98%	224,340
Sep 15, 2026	0.35	0.35	0.34	0.35	0.35	1.19%	401,919
Sep 14, 2026	0.36	0.36	0.34	0.35	0.35	-3.13%	263,989
Sep 11, 2026	0.40	0.40	0.33	0.36	0.36	-8.20%	663,503
Sep 10, 2026	0.43	0.43	0.38	0.39	0.39	-2.40%	470,845
Sep 9, 2026	0.36	0.40	0.36	0.40	0.40	11.03%	757,887
Sep 8, 2026	0.36	0.36	0.35	0.36	0.36	3.26%	188,510
Sep 4, 2026	0.37	0.37	0.34	0.35	0.35	-5.84%	331,408
Sep 3, 2026	0.35	0.37	0.35	0.37	0.37	3.21%	568,324
Sep 2, 2026	0.38	0.38	0.34	0.36	0.36	3.05%	468,269
Sep 1, 2026	0.38	0.38	0.33	0.35	0.35	-5.06%	441,379
Aug 31, 2026	0.37	0.39	0.34	0.37	0.37	0.16%	730,439