EMC.AXEMC.AXASX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $0.14 | $0.14 | $0.13 | $0.14 | 826,754 |
| 3/2/2026 | $0.14 | $0.15 | $0.14 | $0.14 | 654,158 |
| 2/27/2026 | $0.14 | $0.14 | $0.14 | $0.14 | 475,916 |
| 2/26/2026 | $0.14 | $0.14 | $0.14 | $0.14 | 492,070 |
| 2/25/2026 | $0.14 | $0.14 | $0.14 | $0.14 | 169,543 |
| 2/24/2026 | $0.15 | $0.15 | $0.14 | $0.14 | 378,545 |
| 2/23/2026 | $0.14 | $0.15 | $0.14 | $0.14 | 680,829 |
| 2/20/2026 | $0.14 | $0.14 | $0.14 | $0.14 | 269,713 |
| 2/19/2026 | $0.14 | $0.14 | $0.14 | $0.14 | 296,920 |
| 2/18/2026 | $0.14 | $0.14 | $0.13 | $0.14 | 280,464 |
| 2/17/2026 | $0.14 | $0.14 | $0.13 | $0.14 | 306,966 |
| 2/16/2026 | $0.14 | $0.14 | $0.14 | $0.14 | 140,823 |
| 2/13/2026 | $0.14 | $0.14 | $0.13 | $0.14 | 1.07M |
| 2/12/2026 | $0.16 | $0.17 | $0.14 | $0.14 | 534,169 |
| 2/11/2026 | $0.15 | $0.16 | $0.14 | $0.15 | 386,360 |
| 2/10/2026 | $0.15 | $0.16 | $0.15 | $0.15 | 298,517 |
| 2/9/2026 | $0.15 | $0.16 | $0.15 | $0.15 | 500,030 |
| 2/6/2026 | $0.17 | $0.17 | $0.14 | $0.15 | 1.07M |
| 2/5/2026 | $0.17 | $0.17 | $0.17 | $0.17 | 306,070 |
| 2/4/2026 | $0.18 | $0.18 | $0.17 | $0.17 | 1.94M |
| 2/3/2026 | $0.16 | $0.17 | $0.15 | $0.17 | 1.04M |
| 2/2/2026 | $0.15 | $0.17 | $0.14 | $0.15 | 1.95M |
| 1/30/2026 | $0.17 | $0.17 | $0.16 | $0.17 | 887,135 |
| 1/29/2026 | $0.18 | $0.19 | $0.17 | $0.18 | 5.45M |
| 1/28/2026 | $0.18 | $0.18 | $0.17 | $0.17 | 2.57M |
| 1/27/2026 | $0.17 | $0.18 | $0.16 | $0.17 | 4.35M |
| 1/23/2026 | $0.15 | $0.17 | $0.15 | $0.16 | 3.10M |
| 1/22/2026 | $0.15 | $0.17 | $0.14 | $0.14 | 3.70M |
| 1/21/2026 | $0.14 | $0.15 | $0.14 | $0.15 | 1.85M |
| 1/20/2026 | $0.14 | $0.15 | $0.14 | $0.14 | 1.39M |
| 1/19/2026 | $0.13 | $0.14 | $0.13 | $0.13 | 578,950 |
| 1/16/2026 | $0.13 | $0.13 | $0.12 | $0.12 | 106,336 |
| 1/15/2026 | $0.13 | $0.13 | $0.13 | $0.13 | 304,818 |
| 1/14/2026 | $0.13 | $0.13 | $0.13 | $0.13 | 327,719 |
| 1/13/2026 | $0.13 | $0.13 | $0.13 | $0.13 | 453,947 |
| 1/12/2026 | $0.13 | $0.14 | $0.13 | $0.13 | 1.72M |
| 1/9/2026 | $0.12 | $0.13 | $0.12 | $0.12 | 1.16M |
| 1/8/2026 | $0.12 | $0.13 | $0.12 | $0.13 | 294,063 |
| 1/7/2026 | $0.12 | $0.13 | $0.12 | $0.12 | 177,700 |
| 1/6/2026 | $0.12 | $0.12 | $0.12 | $0.12 | 8,650 |
| 1/5/2026 | $0.13 | $0.13 | $0.12 | $0.12 | 134,146 |
| 1/2/2026 | $0.13 | $0.13 | $0.12 | $0.13 | 87,664 |
| 12/31/2025 | $0.12 | $0.12 | $0.12 | $0.12 | 5,000 |
| 12/30/2025 | $0.13 | $0.13 | $0.12 | $0.12 | 173,105 |
| 12/29/2025 | $0.12 | $0.13 | $0.12 | $0.12 | 280,725 |
| 12/24/2025 | $0.13 | $0.13 | $0.13 | $0.13 | - |
| 12/23/2025 | $0.13 | $0.13 | $0.12 | $0.13 | 75,259 |
| 12/22/2025 | $0.12 | $0.13 | $0.12 | $0.12 | 113,016 |
| 12/19/2025 | $0.13 | $0.13 | $0.12 | $0.12 | 123,641 |
| 12/18/2025 | $0.13 | $0.13 | $0.12 | $0.12 | 226,384 |
| 12/17/2025 | $0.13 | $0.13 | $0.12 | $0.12 | 113,011 |
| 12/16/2025 | $0.13 | $0.13 | $0.13 | $0.13 | 170,200 |
| 12/15/2025 | $0.13 | $0.13 | $0.13 | $0.13 | 266,151 |
| 12/12/2025 | $0.12 | $0.13 | $0.12 | $0.13 | 209,036 |
| 12/11/2025 | $0.13 | $0.13 | $0.13 | $0.13 | - |
| 12/10/2025 | $0.13 | $0.13 | $0.13 | $0.13 | 169,096 |
| 12/9/2025 | $0.13 | $0.13 | $0.12 | $0.13 | 143,375 |
| 12/8/2025 | $0.13 | $0.13 | $0.12 | $0.13 | 96,959 |
| 12/5/2025 | $0.13 | $0.13 | $0.13 | $0.13 | 57,449 |
| 12/4/2025 | $0.12 | $0.13 | $0.12 | $0.13 | 20,262 |
| 12/3/2025 | $0.12 | $0.12 | $0.12 | $0.12 | 335,340 |