EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	72.08	72.46	71.74	71.89	71.89	0.67%	1,122,764
Dec 4, 2025	71.50	71.51	71.20	71.41	71.41	-0.03%	752,997
Dec 3, 2025	71.21	71.44	71.05	71.43	71.43	0.38%	549,230
Dec 2, 2025	71.25	71.31	70.90	71.16	71.16	0.37%	888,873
Dec 1, 2025	70.82	71.12	70.76	70.90	70.90	-0.39%	2,216,800
Nov 28, 2025	70.97	71.21	70.86	71.18	71.18	0.06%	286,413
Nov 26, 2025	70.82	71.22	70.62	71.14	71.14	1.27%	728,342
Nov 25, 2025	69.77	70.28	69.23	70.25	70.25	0.27%	1,057,069
Nov 24, 2025	69.30	70.10	69.24	70.06	70.06	0.75%	661,459
Nov 21, 2025	69.06	69.79	68.63	69.54	69.54	-0.01%	2,230,775
Nov 20, 2025	71.30	71.41	69.53	69.55	69.55	-1.21%	1,336,878
Nov 19, 2025	70.23	70.83	70.10	70.40	70.40	-0.16%	1,167,815
Nov 18, 2025	70.44	70.83	70.04	70.51	70.51	-0.54%	1,873,993
Nov 17, 2025	71.28	71.67	70.69	70.89	70.89	-1.17%	1,496,991
Nov 14, 2025	70.94	72.02	70.80	71.73	71.73	0.62%	1,843,556
Nov 13, 2025	72.27	72.27	71.20	71.29	71.29	-1.52%	1,475,481
Nov 12, 2025	72.47	72.47	72.24	72.39	72.39	-0.01%	693,966
Nov 11, 2025	72.11	72.51	72.04	72.40	72.40	0.24%	867,333
Nov 10, 2025	71.84	72.27	71.71	72.23	72.23	1.70%	905,236
Nov 7, 2025	70.66	71.02	70.07	71.02	71.02	-0.18%	1,505,517
Nov 6, 2025	71.71	71.77	70.91	71.15	71.15	-1.36%	2,760,987
Nov 5, 2025	71.32	72.28	71.32	72.13	72.13	0.91%	3,811,567
Nov 4, 2025	71.75	72.15	71.46	71.48	71.48	-2.10%	1,261,837
Nov 3, 2025	72.96	73.08	72.61	73.01	73.01	1.05%	1,024,638
Oct 31, 2025	72.49	72.54	71.98	72.25	72.25	0.07%	1,655,119
Oct 30, 2025	72.24	72.49	72.12	72.20	72.20	-0.77%	850,595
Oct 29, 2025	73.15	73.24	72.48	72.76	72.76	0.55%	3,064,279
Oct 28, 2025	71.96	72.47	71.90	72.36	72.36	0.17%	1,119,231
Oct 27, 2025	72.16	72.27	71.87	72.24	72.24	0.92%	841,340
Oct 24, 2025	71.67	71.72	71.49	71.58	71.58	0.70%	827,320
Oct 23, 2025	70.72	71.24	70.72	71.08	71.08	0.48%	1,153,095
Oct 22, 2025	70.88	71.24	70.40	70.74	70.74	0.23%	1,345,497
Oct 21, 2025	70.90	70.95	70.57	70.58	70.58	-1.15%	823,910
Oct 20, 2025	71.12	71.52	71.03	71.40	71.40	1.54%	1,905,112
Oct 17, 2025	70.07	70.47	69.97	70.32	70.32	0.06%	1,175,108
Oct 16, 2025	70.54	70.79	70.11	70.28	70.28	0.76%	2,118,353
Oct 15, 2025	69.76	69.88	69.27	69.75	69.75	1.96%	1,400,488
Oct 14, 2025	68.13	68.86	67.83	68.41	68.41	-0.86%	915,359
Oct 13, 2025	68.79	69.18	68.55	69.00	69.00	2.88%	1,037,047
Oct 10, 2025	69.27	69.30	67.02	67.07	67.07	-2.70%	3,706,205
Oct 9, 2025	69.55	69.55	68.80	68.93	68.93	-0.76%	599,038
Oct 8, 2025	69.00	69.46	68.94	69.46	69.46	0.92%	1,468,381
Oct 7, 2025	69.55	69.63	68.80	68.83	68.83	-0.52%	732,353
Oct 6, 2025	69.14	69.35	69.10	69.19	69.19	0.49%	1,219,145
Oct 3, 2025	68.85	69.01	68.59	68.85	68.85	0.76%	2,265,346
Oct 2, 2025	68.68	68.68	67.99	68.33	68.33	0.31%	2,551,174
Oct 1, 2025	67.98	68.20	67.94	68.12	68.12	0.90%	2,603,092
Sep 30, 2025	67.22	67.59	67.22	67.51	67.51	0.25%	1,354,804
Sep 29, 2025	67.40	67.65	67.29	67.34	67.34	0.51%	1,750,028
Sep 26, 2025	66.66	67.01	66.62	67.00	67.00	-0.12%	1,173,157