SWX:EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	39.86	40.19	39.80	40.19	40.19	0.40%	3,584
Sep 21, 2026	39.76	40.03	39.76	40.03	40.03	2.09%	2,611
Sep 18, 2026	39.36	39.36	39.20	39.21	39.21	0.11%	9,694
Sep 17, 2026	38.83	39.17	38.83	39.17	39.17	1.66%	2,745
Sep 16, 2026	38.48	38.62	38.46	38.53	38.53	1.06%	16,047
Sep 15, 2026	38.12	38.12	38.12	38.12	38.12	0.41%	20
Sep 14, 2026	38.64	38.64	37.97	37.97	37.97	-3.58%	6,349
Sep 11, 2026	39.12	39.50	39.12	39.38	39.38	1.42%	2,707
Sep 10, 2026	39.42	39.42	38.83	38.83	38.83	-1.93%	6,298
Sep 9, 2026	39.45	39.59	39.35	39.59	39.59	0.05%	2,471
Sep 8, 2026	39.39	39.64	39.29	39.57	39.57	0.27%	11,525
Sep 7, 2026	39.61	39.61	39.47	39.47	39.47	1.06%	6,722
Sep 4, 2026	38.87	39.11	38.70	39.05	39.05	1.96%	7,995
Sep 3, 2026	38.14	38.30	38.07	38.30	38.30	-0.10%	3,999
Sep 2, 2026	38.06	38.34	37.98	38.34	38.34	-0.22%	2,615
Sep 1, 2026	38.70	38.76	38.31	38.43	38.43	0.76%	2,929
Aug 31, 2026	38.25	38.35	38.14	38.14	38.14	-0.65%	1,533
Aug 28, 2026	38.38	38.46	38.27	38.39	38.39	0.67%	39,573
Aug 27, 2026	38.50	38.50	38.00	38.13	38.13	0.04%	23,449
Aug 26, 2026	38.07	38.12	38.07	38.12	38.12	0.85%	3,371
Aug 25, 2026	37.64	37.81	37.64	37.80	37.80	2.04%	2,072
Aug 24, 2026	37.39	37.46	37.04	37.04	37.04	-1.80%	21,999
Aug 21, 2026	37.77	37.94	37.61	37.72	37.72	1.52%	39,752
Aug 20, 2026	37.32	37.32	37.04	37.16	37.16	0.55%	17,334
Aug 19, 2026	37.19	37.32	36.95	36.95	36.95	-0.48%	30,989
Aug 18, 2026	37.80	37.80	37.05	37.13	37.13	-4.01%	13,313
Aug 17, 2026	38.47	38.68	38.38	38.68	38.68	1.92%	7,519
Aug 14, 2026	38.29	38.29	37.95	37.95	37.95	-0.55%	1,873
Aug 13, 2026	37.86	38.16	37.74	38.16	38.16	0.79%	1,169
Aug 12, 2026	37.29	37.86	37.29	37.86	37.86	2.26%	12,980
Aug 11, 2026	37.02	37.13	37.00	37.03	37.03	1.45%	24,341
Aug 10, 2026	36.74	36.74	36.50	36.50	36.50	-0.34%	10,988
Aug 7, 2026	36.54	37.04	36.52	36.62	36.62	-0.92%	64,389
Aug 6, 2026	36.47	36.96	36.38	36.96	36.96	-0.24%	592
Aug 5, 2026	37.11	37.11	36.94	37.05	37.05	-0.12%	20,289
Aug 4, 2026	36.39	37.10	36.34	37.10	37.10	3.70%	6,968
Aug 3, 2026	36.14	36.14	35.58	35.77	35.77	-0.74%	3,453
Jul 31, 2026	36.61	36.61	36.04	36.04	36.04	3.46%	5,824
Jul 30, 2026	34.13	35.00	34.11	34.83	34.83	1.43%	19,593
Jul 29, 2026	34.75	34.75	34.26	34.34	34.34	-1.36%	4,779
Jul 28, 2026	35.32	35.32	34.82	34.82	34.82	-2.01%	10,838
Jul 27, 2026	36.50	36.87	35.53	35.53	35.53	-1.91%	3,912
Jul 24, 2026	36.48	36.82	36.17	36.22	36.22	-1.28%	12,909
Jul 23, 2026	37.28	37.52	36.69	36.69	36.69	-1.21%	126
Jul 22, 2026	37.11	37.14	37.06	37.14	37.14	0.09%	12,215
Jul 21, 2026	36.70	37.19	36.70	37.11	37.11	3.13%	1,709
Jul 20, 2026	35.51	36.04	35.51	35.98	35.98	1.05%	3,745
Jul 17, 2026	35.12	35.61	34.83	35.61	35.61	-2.12%	9,420
Jul 16, 2026	36.40	36.56	36.28	36.38	36.38	-2.71%	16,126
Jul 15, 2026	37.53	37.53	37.23	37.39	37.39	0.38%	134,441