EMTRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.79	0.79	0.77	0.78	0.78	-	23,919
Mar 26, 2026	0.78	0.79	0.78	0.78	0.78	-1.27%	51,226
Mar 25, 2026	0.82	0.82	0.77	0.79	0.79	-3.66%	23,110
Mar 24, 2026	0.79	0.83	0.78	0.82	0.82	2.50%	107,874
Mar 23, 2026	0.78	0.87	0.78	0.80	0.80	-0.93%	42,530
Mar 20, 2026	0.96	0.96	0.78	0.81	0.81	-5.12%	123,125
Mar 19, 2026	0.79	0.87	0.78	0.85	0.85	-7.49%	71,148
Mar 18, 2026	0.94	0.94	0.92	0.92	0.92	-0.54%	17,500
Mar 17, 2026	0.90	0.93	0.89	0.93	0.93	2.78%	102,200
Mar 16, 2026	0.90	0.90	0.90	0.90	0.90	-	51,850
Mar 13, 2026	0.90	0.90	0.90	0.90	0.90	-	9,500
Mar 12, 2026	0.91	0.91	0.90	0.90	0.90	-	17,100
Mar 11, 2026	0.95	0.95	0.89	0.90	0.90	-6.44%	90,090
Mar 10, 2026	0.95	0.96	0.94	0.96	0.96	2.34%	92,400
Mar 9, 2026	0.98	0.98	0.89	0.94	0.94	0.95%	77,048
Mar 6, 2026	0.88	0.93	0.85	0.93	0.93	5.89%	181,130
Mar 5, 2026	0.88	0.89	0.84	0.88	0.88	-1.09%	90,180
Mar 4, 2026	0.93	0.93	0.88	0.89	0.89	-3.61%	228,772
Mar 3, 2026	0.90	0.93	0.90	0.92	0.92	2.48%	132,678
Mar 2, 2026	0.83	0.95	0.83	0.90	0.90	10.78%	141,005
Feb 27, 2026	0.83	0.84	0.81	0.81	0.81	-0.78%	32,628
Feb 26, 2026	0.83	0.83	0.81	0.82	0.82	-0.13%	66,080
Feb 25, 2026	0.80	0.85	0.80	0.82	0.82	2.05%	55,954
Feb 24, 2026	0.81	0.82	0.80	0.80	0.80	-0.80%	58,860
Feb 23, 2026	0.81	0.81	0.81	0.81	0.81	-0.61%	11,195
Feb 20, 2026	0.76	0.82	0.76	0.82	0.82	3.82%	32,228
Feb 19, 2026	0.79	0.80	0.78	0.79	0.79	0.64%	116,891
Feb 18, 2026	0.79	0.80	0.78	0.78	0.78	-2.50%	24,265
Feb 17, 2026	0.82	0.82	0.79	0.80	0.80	-5.55%	5,500
Feb 13, 2026	0.83	0.85	0.83	0.85	0.85	2.05%	138,836
Feb 12, 2026	0.85	0.87	0.83	0.83	0.83	-4.05%	141,794
Feb 11, 2026	0.86	0.88	0.85	0.87	0.87	-1.70%	159,198
Feb 10, 2026	0.87	0.90	0.86	0.88	0.88	3.53%	235,000
Feb 9, 2026	0.81	0.92	0.81	0.85	0.85	1.67%	392,900
Feb 6, 2026	0.79	0.84	0.77	0.84	0.84	5.04%	95,700
Feb 5, 2026	0.86	0.86	0.77	0.80	0.80	-4.26%	124,575
Feb 4, 2026	0.91	0.91	0.81	0.83	0.83	-8.14%	96,967
Feb 3, 2026	0.90	0.92	0.89	0.91	0.91	-1.29%	79,980
Feb 2, 2026	0.94	0.94	0.90	0.92	0.92	-0.09%	47,071
Jan 30, 2026	0.95	0.95	0.90	0.92	0.92	-3.92%	45,147
Jan 29, 2026	0.96	0.97	0.90	0.96	0.96	-2.55%	46,600
Jan 28, 2026	0.98	0.99	0.97	0.98	0.98	-1.17%	28,700
Jan 27, 2026	0.98	1.02	0.97	0.99	0.99	1.18%	139,631
Jan 26, 2026	0.98	1.02	0.97	0.98	0.98	5.55%	254,912
Jan 23, 2026	0.94	0.95	0.91	0.93	0.93	2.03%	101,299
Jan 22, 2026	0.92	1.01	0.89	0.91	0.91	2.69%	94,995
Jan 21, 2026	0.87	0.89	0.87	0.89	0.89	1.63%	130,783
Jan 20, 2026	0.86	0.88	0.86	0.87	0.87	2.24%	77,621
Jan 16, 2026	0.88	0.88	0.84	0.85	0.85	1.19%	24,478
Jan 15, 2026	0.84	0.85	0.82	0.84	0.84	0.95%	149,149