Register to chat with like-minded investors on our interactive forums.
EMXC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 57.70 | 0.48 | 0.84% | 57.55 | 57.70 | 57.36 | 2,517,939 |
| May 02 2024 | 57.22 | 0.83 | 1.47% | 56.89 | 57.3285 | 56.585 | 2,314,693 |
| May 01 2024 | 56.39 | -0.03 | -0.05% | 56.56 | 57.0583 | 56.2501 | 1,752,826 |
| Apr 30 2024 | 56.42 | -0.68 | -1.19% | 56.80 | 56.86 | 56.42 | 1,171,115 |
| Apr 29 2024 | 57.10 | 0.59 | 1.04% | 56.85 | 57.115 | 56.78 | 868,136 |
| Apr 26 2024 | 56.51 | 0.41 | 0.73% | 56.41 | 56.55 | 56.2896 | 1,125,508 |
| Apr 25 2024 | 56.10 | 0.09 | 0.16% | 55.44 | 56.16 | 55.41 | 1,294,912 |
| Apr 24 2024 | 56.01 | -0.01 | -0.02% | 56.21 | 56.22 | 55.825 | 1,248,729 |
| Apr 23 2024 | 56.02 | 0.35 | 0.63% | 55.67 | 56.06 | 55.565 | 1,273,544 |
| Apr 22 2024 | 55.67 | 0.49 | 0.89% | 55.26 | 55.75 | 55.22 | 1,157,896 |
| Apr 19 2024 | 55.18 | -0.33 | -0.59% | 55.34 | 55.42 | 55.065 | 1,791,323 |
| Apr 18 2024 | 55.51 | 0.13 | 0.23% | 55.55 | 55.80 | 55.3521 | 2,110,550 |
| Apr 17 2024 | 55.38 | -0.10 | -0.18% | 55.75 | 55.78 | 55.21 | 2,052,085 |
| Apr 16 2024 | 55.48 | -0.77 | -1.37% | 55.39 | 55.70 | 55.335 | 1,591,201 |
| Apr 15 2024 | 56.25 | -0.57 | -1.00% | 57.00 | 57.055 | 56.20 | 1,485,778 |
| Apr 12 2024 | 56.82 | -1.18 | -2.03% | 57.25 | 57.37 | 56.71 | 1,414,061 |
| Apr 11 2024 | 58.00 | 0.41 | 0.71% | 57.94 | 58.055 | 57.5899 | 2,304,740 |
| Apr 10 2024 | 57.59 | -0.99 | -1.69% | 57.81 | 57.81 | 57.42 | 2,513,768 |
| Apr 09 2024 | 58.58 | 0.34 | 0.58% | 58.63 | 58.75 | 58.31 | 1,581,841 |
| Apr 08 2024 | 58.24 | 0.40 | 0.69% | 58.10 | 58.30 | 58.10 | 928,632 |
| Apr 05 2024 | 57.84 | 0.26 | 0.45% | 57.65 | 57.945 | 57.48 | 1,243,853 |
| Apr 04 2024 | 57.58 | -0.18 | -0.31% | 58.23 | 58.46 | 57.52 | 2,616,817 |
| Apr 03 2024 | 57.76 | 0.12 | 0.21% | 57.45 | 57.895 | 57.365 | 2,644,748 |
| Apr 02 2024 | 57.64 | 0.22 | 0.38% | 57.66 | 57.745 | 57.54 | 3,093,027 |
| Apr 01 2024 | 57.42 | -0.15 | -0.26% | 57.74 | 57.85 | 57.30 | 3,560,507 |
| Mar 28 2024 | 57.57 | 0.12 | 0.21% | 57.51 | 57.67 | 57.42 | 2,093,178 |
| Mar 27 2024 | 57.45 | 0.22 | 0.38% | 57.45 | 57.51 | 57.215 | 2,400,906 |
| Mar 26 2024 | 57.23 | -0.14 | -0.24% | 57.47 | 57.50 | 57.23 | 1,856,680 |
| Mar 25 2024 | 57.37 | 0.14 | 0.24% | 57.23 | 57.45 | 57.23 | 1,355,682 |
| Mar 22 2024 | 57.23 | -0.24 | -0.42% | 57.40 | 57.40 | 57.165 | 1,543,771 |
| Mar 21 2024 | 57.47 | 0.23 | 0.40% | 57.83 | 57.83 | 57.46 | 2,986,511 |
| Mar 20 2024 | 57.24 | 0.64 | 1.13% | 56.66 | 57.28 | 56.56 | 3,686,879 |
| Mar 19 2024 | 56.60 | -0.21 | -0.37% | 56.56 | 56.685 | 56.31 | 2,377,216 |
| Mar 18 2024 | 56.81 | 0.05 | 0.09% | 57.12 | 57.15 | 56.77 | 2,834,673 |
| Mar 15 2024 | 56.76 | -0.47 | -0.82% | 57.00 | 57.00 | 56.7088 | 4,128,289 |
| Mar 14 2024 | 57.23 | -0.06 | -0.10% | 57.57 | 57.60 | 57.065 | 20,511,569 |
| Mar 13 2024 | 57.29 | -0.36 | -0.62% | 57.35 | 57.36 | 57.165 | 2,176,721 |
| Mar 12 2024 | 57.65 | 0.45 | 0.79% | 57.53 | 57.67 | 57.21 | 2,535,651 |
| Mar 11 2024 | 57.20 | -0.19 | -0.33% | 57.34 | 57.34 | 57.0825 | 1,307,759 |
| Mar 08 2024 | 57.39 | -0.18 | -0.31% | 57.75 | 57.928 | 57.32 | 1,398,692 |
| Mar 07 2024 | 57.57 | 0.59 | 1.04% | 57.30 | 57.59 | 57.16 | 2,663,861 |
| Mar 06 2024 | 56.98 | 0.81 | 1.44% | 56.89 | 57.13 | 56.8334 | 2,890,799 |
| Mar 05 2024 | 56.17 | -0.47 | -0.83% | 56.46 | 56.53 | 56.0731 | 1,569,129 |
| Mar 04 2024 | 56.64 | 0.16 | 0.28% | 56.70 | 56.74 | 56.60 | 1,890,553 |
| Mar 01 2024 | 56.48 | 0.64 | 1.15% | 56.07 | 56.5598 | 55.96 | 2,116,949 |
| Feb 29 2024 | 55.84 | 0.08 | 0.14% | 56.05 | 56.11 | 55.735 | 1,475,725 |
| Feb 28 2024 | 55.76 | -0.41 | -0.73% | 56.00 | 56.00 | 55.6801 | 1,240,898 |
| Feb 27 2024 | 56.17 | -0.06 | -0.11% | 56.23 | 56.255 | 56.10 | 2,371,760 |
| Feb 26 2024 | 56.23 | -0.20 | -0.35% | 56.29 | 56.29 | 56.105 | 7,159,738 |
| Feb 23 2024 | 56.43 | -0.13 | -0.23% | 56.41 | 56.51 | 56.24 | 1,995,082 |
| Feb 22 2024 | 56.56 | 0.47 | 0.84% | 56.46 | 56.61 | 56.37 | 1,034,313 |
| Feb 21 2024 | 56.09 | -0.22 | -0.39% | 56.14 | 56.14 | 55.85 | 1,483,267 |
| Feb 20 2024 | 56.31 | 0.30 | 0.54% | 56.28 | 56.45 | 56.08 | 2,078,241 |
| Feb 16 2024 | 56.01 | 0.00 | 0.00% | 56.02 | 56.175 | 55.835 | 1,541,960 |
| Feb 15 2024 | 56.01 | 0.22 | 0.39% | 55.85 | 56.02 | 55.78 | 2,755,568 |
| Feb 14 2024 | 55.79 | 0.86 | 1.57% | 55.59 | 55.84 | 55.56 | 2,256,714 |
| Feb 13 2024 | 54.93 | -1.05 | -1.88% | 55.34 | 55.38 | 54.715 | 1,256,907 |
| Feb 12 2024 | 55.98 | 0.19 | 0.34% | 55.79 | 56.2555 | 55.78 | 1,681,958 |
| Feb 09 2024 | 55.79 | 0.27 | 0.49% | 55.73 | 55.85 | 55.48 | 2,092,012 |
| Feb 08 2024 | 55.52 | -0.16 | -0.29% | 55.52 | 55.60 | 55.36 | 2,174,708 |
| Feb 07 2024 | 55.68 | 0.32 | 0.58% | 55.39 | 55.705 | 55.39 | 1,613,100 |
| Feb 06 2024 | 55.36 | 0.67 | 1.23% | 55.05 | 55.37 | 55.05 | 1,323,287 |
