EMTRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.95	0.96	0.95	0.95	0.95	-2.81%	88,030
Apr 28, 2026	0.97	0.97	0.97	0.97	0.97	-0.90%	856
Apr 27, 2026	0.98	0.98	0.98	0.98	0.98	-1.31%	2,440
Apr 24, 2026	0.98	1.00	0.98	1.00	1.00	1.30%	45,015
Apr 23, 2026	1.01	1.02	0.98	0.98	0.98	-2.37%	42,100
Apr 22, 2026	0.97	1.02	0.97	1.01	1.01	0.60%	108,574
Apr 21, 2026	0.99	1.00	0.99	1.00	1.00	-	60,100
Apr 20, 2026	1.01	1.01	0.99	1.00	1.00	-	69,268
Apr 17, 2026	0.98	1.00	0.98	1.00	1.00	1.68%	46,713
Apr 16, 2026	0.98	0.98	0.98	0.98	0.98	2.83%	1,000
Apr 15, 2026	0.96	0.98	0.94	0.96	0.96	1.24%	59,750
Apr 14, 2026	0.96	0.96	0.94	0.94	0.94	-0.56%	32,800
Apr 13, 2026	1.00	1.00	0.93	0.95	0.95	1.06%	68,785
Apr 10, 2026	0.92	0.94	0.90	0.94	0.94	0.53%	65,307
Apr 9, 2026	0.91	0.94	0.90	0.94	0.94	3.75%	71,400
Apr 8, 2026	0.83	0.92	0.83	0.90	0.90	12.65%	122,030
Apr 7, 2026	0.80	0.80	0.80	0.80	0.80	-	500
Apr 6, 2026	0.89	0.89	0.79	0.80	0.80	-3.66%	70,486
Apr 2, 2026	0.82	0.83	0.80	0.83	0.83	-3.73%	24,920
Apr 1, 2026	0.83	0.89	0.83	0.86	0.86	8.31%	82,600
Mar 31, 2026	0.79	0.80	0.77	0.80	0.80	3.16%	38,215
Mar 30, 2026	0.78	0.78	0.76	0.77	0.77	-1.03%	56,671
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