SWX:EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	33.64	33.83	33.62	33.70	33.70	-0.91%	2,938
Apr 29, 2026	34.07	34.09	34.01	34.01	34.01	0.79%	277
Apr 28, 2026	34.16	34.17	33.74	33.74	33.74	-1.14%	4,246
Apr 27, 2026	34.08	34.23	34.08	34.13	34.13	0.65%	11,914
Apr 24, 2026	33.62	33.91	33.62	33.91	33.91	1.22%	5,034
Apr 23, 2026	33.30	33.50	33.13	33.50	33.50	-0.18%	2,380
Apr 22, 2026	33.24	33.56	33.20	33.56	33.56	0.37%	181
Apr 21, 2026	33.44	33.44	33.40	33.44	33.44	1.32%	964
Apr 20, 2026	33.23	33.23	32.90	33.00	33.00	-1.23%	1,849
Apr 17, 2026	32.76	33.45	32.76	33.41	33.41	1.64%	5,650
Apr 16, 2026	33.28	33.28	32.77	32.87	32.87	0.12%	1,492
Apr 15, 2026	32.69	32.83	32.69	32.83	32.83	1.11%	20,763
Apr 14, 2026	32.30	32.50	32.30	32.47	32.47	1.55%	9,560
Apr 13, 2026	31.81	31.98	31.75	31.98	31.98	-0.36%	1,208
Apr 10, 2026	32.07	32.09	31.98	32.09	32.09	2.03%	442
Apr 9, 2026	31.71	31.71	31.45	31.45	31.45	-0.80%	216
Apr 8, 2026	31.79	32.01	31.71	31.71	31.71	5.58%	4,704
Apr 7, 2026	29.95	30.53	29.95	30.03	30.03	2.56%	3,445
Apr 2, 2026	29.56	29.61	29.25	29.28	29.28	-3.35%	14,014
Apr 1, 2026	30.34	30.34	29.95	30.30	30.30	3.87%	1,312
Mar 31, 2026	28.72	29.17	28.72	29.17	29.17	0.69%	58
Mar 30, 2026	28.99	29.18	28.87	28.97	28.97	-0.33%	11,821
Mar 27, 2026	29.38	29.38	29.06	29.06	29.06	-1.42%	444
Mar 26, 2026	30.06	30.06	29.48	29.48	29.48	-2.53%	5,350
Mar 25, 2026	30.16	30.25	30.16	30.25	30.25	1.66%	8,390
Mar 24, 2026	29.70	29.75	29.70	29.75	29.75	0.15%	7,087
Mar 23, 2026	28.79	30.23	28.56	29.71	29.71	0.92%	38,385
Mar 20, 2026	30.20	30.20	29.42	29.44	29.44	-1.22%	4,779
Mar 19, 2026	30.11	30.11	29.80	29.80	29.80	-2.41%	6,601
Mar 18, 2026	31.08	31.08	30.50	30.54	30.54	-0.15%	5,456
Mar 17, 2026	30.35	30.58	30.35	30.58	30.58	0.84%	470
Mar 16, 2026	29.68	30.33	29.68	30.33	30.33	2.45%	7,669
Mar 13, 2026	29.58	29.84	29.57	29.60	29.60	0.34%	10,334
Mar 12, 2026	30.40	30.40	29.50	29.50	29.50	-3.31%	10,682
Mar 11, 2026	30.41	30.51	30.18	30.51	30.51	-0.15%	12,071
Mar 10, 2026	30.32	30.56	30.21	30.56	30.56	3.28%	4,313
Mar 9, 2026	28.94	29.59	28.79	29.59	29.59	-0.20%	7,054
Mar 6, 2026	30.50	30.50	29.45	29.65	29.65	-2.24%	4,642
Mar 5, 2026	30.65	30.70	30.33	30.33	30.33	-1.33%	1,197
Mar 4, 2026	29.75	30.74	29.71	30.74	30.74	3.02%	20,486
Mar 3, 2026	31.21	31.21	29.75	29.84	29.84	-6.77%	48,253
Mar 2, 2026	31.56	32.13	31.56	32.00	32.00	-0.97%	12,307
Feb 27, 2026	32.61	32.61	32.32	32.32	32.32	-1.13%	2,217
Feb 26, 2026	33.06	33.16	32.41	32.69	32.69	-0.11%	7,818
Feb 25, 2026	32.67	32.72	32.63	32.72	32.72	1.02%	4,893
Feb 24, 2026	32.09	32.39	32.06	32.39	32.39	2.58%	3,312
Feb 23, 2026	31.78	31.85	31.58	31.58	31.58	-0.47%	6,283
Feb 20, 2026	31.59	31.73	31.47	31.73	31.73	1.59%	8,181
Feb 19, 2026	31.37	31.40	31.22	31.23	31.23	0.16%	3,149
Feb 18, 2026	31.18	31.18	31.18	31.18	31.18	1.14%	1,060