EMCGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	11.42	11.42	11.42	11.42	11.42	0.09%	102
Sep 3, 2025	11.41	11.41	11.41	11.41	11.41	-0.87%	114
Sep 2, 2025	11.31	11.51	11.30	11.51	11.51	0.04%	686
Aug 22, 2025	11.50	11.50	11.50	11.50	11.50	-2.95%	7,448
Aug 21, 2025	10.91	11.85	10.91	11.85	11.85	7.73%	3,989
Aug 20, 2025	12.03	12.10	11.00	11.00	11.00	-9.84%	5,029
Aug 18, 2025	12.41	12.41	12.20	12.20	12.20	1.24%	677
Aug 15, 2025	12.59	12.99	12.05	12.05	12.05	-6.95%	2,620
Aug 14, 2025	13.51	13.80	12.95	12.95	12.95	-5.27%	1,631
Aug 13, 2025	12.99	14.40	12.59	13.67	13.67	2.47%	8,667
Aug 12, 2025	13.98	14.15	13.00	13.34	13.34	-4.58%	11,078
Aug 11, 2025	13.41	14.07	12.75	13.98	13.98	0.22%	8,956
Aug 8, 2025	13.24	14.25	12.00	13.95	13.95	1.82%	14,148
Aug 7, 2025	12.50	13.70	12.45	13.70	13.70	13.41%	6,899
Aug 6, 2025	12.08	12.08	12.08	12.08	12.08	-	101
Jul 30, 2025	12.04	12.08	12.04	12.08	12.08	0.17%	212
Jul 29, 2025	12.15	12.15	12.06	12.06	12.06	-0.74%	1,197
Jul 18, 2025	12.00	12.15	12.00	12.15	12.15	-	1,001
Jul 1, 2025	11.92	12.15	11.92	12.15	12.15	0.41%	536
Jun 4, 2025	12.10	12.10	12.10	12.10	12.10	0.83%	495
Jun 3, 2025	12.00	12.00	12.00	12.00	12.00	-	1,743
May 19, 2025	11.80	12.00	11.76	12.00	12.00	0.17%	2,809
May 16, 2025	11.98	11.98	11.98	11.98	11.98	0.25%	100,039
Apr 11, 2025	11.95	11.95	11.95	11.95	11.95	0.34%	122
Apr 10, 2025	11.86	11.91	11.86	11.91	11.91	-0.50%	658
Mar 31, 2025	11.97	11.97	11.97	11.97	11.97	0.59%	193
Mar 26, 2025	11.90	11.90	11.90	11.90	11.90	0.42%	253
Mar 25, 2025	11.97	11.97	11.85	11.85	11.85	-0.08%	471
Mar 24, 2025	11.85	11.86	11.85	11.86	11.86	0.08%	936
Mar 21, 2025	11.97	11.97	11.85	11.85	11.85	-	525
Mar 20, 2025	11.85	11.85	11.85	11.85	11.85	-	401
Mar 19, 2025	11.90	11.90	11.85	11.85	11.85	-1.09%	1,712
Mar 18, 2025	11.86	11.98	11.85	11.98	11.98	0.08%	534