ASX:EMXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.75	34.96	34.05	34.27	34.27	-0.95%	309,617
Mar 5, 2026	34.00	35.60	34.00	34.60	34.60	2.37%	845,586
Mar 4, 2026	35.29	35.29	33.80	33.80	33.80	-4.63%	18,999
Mar 3, 2026	36.86	36.86	35.44	35.44	35.44	-3.80%	30,069
Mar 2, 2026	36.95	36.97	36.65	36.84	36.84	-0.67%	24,365
Feb 27, 2026	37.53	37.53	36.98	37.09	37.09	-1.17%	176,554
Feb 26, 2026	37.60	37.97	37.25	37.53	37.53	0.40%	27,175
Feb 25, 2026	37.13	37.39	36.97	37.38	37.38	1.44%	21,377
Feb 24, 2026	37.00	37.00	36.25	36.85	36.85	0.82%	37,060
Feb 23, 2026	36.18	36.69	36.18	36.55	36.55	1.02%	19,260
Feb 20, 2026	36.04	36.18	35.76	36.18	36.18	0.44%	22,996
Feb 19, 2026	36.01	36.17	35.95	36.02	36.02	0.67%	25,515
Feb 18, 2026	35.75	35.78	35.53	35.78	35.78	0.51%	44,229
Feb 17, 2026	35.90	35.97	35.60	35.60	35.60	-0.78%	12,923
Feb 16, 2026	35.98	36.01	35.76	35.88	35.88	0.36%	42,656
Feb 13, 2026	36.00	36.00	35.57	35.75	35.75	-0.31%	21,421
Feb 12, 2026	35.73	35.86	35.55	35.86	35.86	1.19%	38,446
Feb 11, 2026	35.17	35.44	35.17	35.44	35.44	0.88%	39,359
Feb 10, 2026	35.06	35.35	34.92	35.13	35.13	0.63%	22,795
Feb 9, 2026	34.51	35.33	34.51	34.91	34.91	1.25%	42,099
Feb 6, 2026	34.61	34.66	34.24	34.48	34.48	-0.29%	36,919
Feb 5, 2026	35.50	35.50	34.51	34.58	34.58	-1.26%	22,835
Feb 4, 2026	34.91	35.15	34.78	35.02	35.02	0.40%	27,749
Feb 3, 2026	34.83	35.10	34.69	34.88	34.88	2.38%	18,552
Feb 2, 2026	34.87	34.87	33.74	34.07	34.07	-2.18%	32,780
Jan 30, 2026	34.71	34.99	34.65	34.83	34.83	0.32%	20,335
Jan 29, 2026	35.50	35.71	34.72	34.72	34.72	-1.08%	30,658
Jan 28, 2026	35.20	35.26	35.03	35.10	35.10	0.57%	33,075
Jan 27, 2026	34.80	34.95	34.45	34.90	34.90	0.37%	40,627
Jan 23, 2026	34.59	34.78	34.58	34.77	34.77	0.61%	27,152
Jan 22, 2026	34.68	34.85	34.56	34.56	34.56	0.44%	9,973
Jan 21, 2026	34.63	34.64	34.23	34.41	34.41	-0.64%	23,991
Jan 20, 2026	34.91	34.94	34.63	34.63	34.63	-0.72%	24,026
Jan 19, 2026	35.01	35.01	34.71	34.88	34.88	0.17%	20,830
Jan 16, 2026	34.88	34.91	34.73	34.82	34.82	0.69%	23,870
Jan 15, 2026	34.86	34.86	34.46	34.58	34.58	0.44%	25,292
Jan 14, 2026	34.13	34.48	34.13	34.43	34.43	0.91%	13,250
Jan 13, 2026	34.06	34.38	34.06	34.12	34.12	0.18%	11,487
Jan 12, 2026	34.40	34.40	33.97	34.06	34.06	0.44%	18,186
Jan 9, 2026	34.04	34.20	33.80	33.91	33.91	-0.76%	13,818
Jan 8, 2026	34.06	34.17	34.02	34.17	34.17	0.83%	14,161
Jan 7, 2026	33.89	34.17	33.86	33.89	33.89	0.18%	20,559
Jan 6, 2026	34.02	34.02	33.63	33.83	33.83	-0.47%	30,414
Jan 5, 2026	33.60	33.99	33.53	33.99	33.99	2.41%	26,506
Jan 2, 2026	33.00	33.32	32.66	33.19	33.19	1.22%	8,333
Dec 31, 2025	32.70	32.92	32.58	32.79	32.79	0.40%	12,680
Dec 30, 2025	32.68	32.69	32.59	32.66	32.66	0.25%	23,980
Dec 29, 2025	32.50	32.69	32.37	32.58	32.58	0.34%	12,269
Dec 24, 2025	32.55	32.60	32.38	32.47	32.20	0.65%	8,103
Dec 23, 2025	32.34	32.50	32.26	32.26	31.99	-0.15%	8,105
Dec 22, 2025	32.18	32.66	32.18	32.31	32.04	0.44%	42,843
Dec 19, 2025	31.46	32.61	31.46	32.17	31.90	1.07%	37,028
Dec 18, 2025	31.73	31.94	31.73	31.83	31.56	-0.34%	20,225
Dec 17, 2025	32.03	32.03	31.83	31.94	31.67	-0.31%	28,974
Dec 16, 2025	32.15	32.24	31.79	32.04	31.77	-0.37%	42,719
Dec 15, 2025	32.35	32.38	31.98	32.16	31.89	-0.59%	13,219
Dec 12, 2025	32.49	32.49	32.23	32.35	32.08	0.34%	14,787
Dec 11, 2025	32.69	32.72	32.08	32.24	31.97	-0.80%	43,044
Dec 10, 2025	32.47	32.52	32.32	32.50	32.23	1.25%	11,400
Dec 9, 2025	32.50	32.66	32.10	32.10	31.83	-1.23%	17,285
Dec 8, 2025	32.40	32.69	32.30	32.50	32.23	0.65%	18,205
Dec 5, 2025	32.18	32.39	32.17	32.29	32.02	0.87%	19,331
Dec 4, 2025	32.29	32.29	31.96	32.01	31.74	-0.87%	25,885
Dec 3, 2025	32.40	32.46	32.25	32.29	32.02	-0.31%	29,819
Dec 2, 2025	32.34	32.50	32.25	32.39	32.12	0.90%	34,313
Dec 1, 2025	32.26	32.48	32.10	32.10	31.83	-0.50%	42,589
Nov 28, 2025	32.47	32.54	32.26	32.26	31.99	-0.46%	18,275
Nov 27, 2025	32.58	32.67	32.40	32.41	32.14	0.06%	13,548
Nov 26, 2025	32.05	32.49	32.05	32.39	32.12	1.06%	47,396
Nov 25, 2025	32.25	32.43	32.03	32.05	31.78	-0.09%	27,330
Nov 24, 2025	32.32	32.32	32.03	32.08	31.81	-0.09%	17,054
Nov 21, 2025	32.77	32.77	32.11	32.11	31.84	-2.01%	37,369
Nov 20, 2025	32.00	33.04	32.00	32.77	32.50	1.77%	27,650
Nov 19, 2025	32.42	32.45	32.01	32.20	31.93	-0.28%	27,774
Nov 18, 2025	32.89	32.89	32.29	32.29	32.02	-1.82%	24,684
Nov 17, 2025	32.65	32.98	32.63	32.89	32.61	0.74%	129,007
Nov 14, 2025	33.01	33.01	32.53	32.65	32.38	-1.03%	12,005
Nov 13, 2025	33.12	33.12	32.77	32.99	32.71	-0.72%	19,993
Nov 12, 2025	33.06	33.23	32.97	33.23	32.95	1.00%	15,849
Nov 11, 2025	33.04	33.13	32.88	32.90	32.62	-	16,034
Nov 10, 2025	32.95	33.01	32.64	32.90	32.62	0.89%	17,105
Nov 7, 2025	32.80	32.96	32.61	32.61	32.34	-1.00%	21,917
Nov 6, 2025	32.88	33.24	32.87	32.94	32.66	0.73%	21,026
Nov 5, 2025	33.02	33.02	32.43	32.70	32.43	-0.94%	29,971
Nov 4, 2025	33.15	33.40	33.01	33.01	32.73	-0.42%	17,669
Nov 3, 2025	33.19	33.26	33.12	33.15	32.87	-0.03%	30,561
Oct 31, 2025	33.00	33.29	33.00	33.16	32.88	0.48%	19,335
Oct 30, 2025	33.00	33.34	33.00	33.00	32.72	0.58%	21,543
Oct 29, 2025	32.89	32.94	32.68	32.81	32.53	0.80%	24,787
Oct 28, 2025	32.98	32.98	32.55	32.55	32.28	-0.97%	29,231
Oct 27, 2025	33.10	33.20	32.87	32.87	32.59	0.46%	19,532
Oct 24, 2025	32.68	32.90	32.53	32.72	32.45	0.68%	19,693
Oct 23, 2025	32.61	32.71	32.44	32.50	32.23	-0.28%	36,153
Oct 22, 2025	32.50	32.63	32.40	32.59	32.32	-0.03%	23,018
Oct 21, 2025	32.69	32.87	32.60	32.60	32.33	-0.03%	26,288
Oct 20, 2025	32.37	32.65	32.23	32.61	32.34	1.24%	22,235
Oct 17, 2025	32.47	32.51	32.21	32.21	31.94	-0.74%	49,806
Oct 16, 2025	32.00	32.45	32.00	32.45	32.18	1.50%	25,736
Oct 15, 2025	31.39	31.97	31.38	31.97	31.70	1.95%	19,217
Oct 14, 2025	31.87	31.87	31.36	31.36	31.10	0.58%	15,034