Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-22	V	EMX	2.69	2.69	2.62	2.62	-0.06	19,541	71	2.54	2.62	6,678	3,400	700			7,300	1,257			71
2024-04-19	V	EMX	2.72	2.72	2.64	2.64	-0.04	22,364	89	2.58	2.70	10,206	2,130	100	4,400		1,200	4,000			264
2024-04-18	V	EMX	2.65	2.70	2.65	2.68	0.06	22,296	57	2.68	2.70	11,968	1,300	3,500	500		2,600	1			27			2,400
2024-04-17	V	EMX	2.63	2.70	2.60	2.65	-0.01	53,250	140	2.58	2.76	21,003	5,300	13,700	2,200	600	5,400	1,291			536			3,100
2024-04-16	V	EMX	2.57	2.72	2.57	2.65	-0.09	88,592	402	2.58	2.76	46,700	9,600	800	2,700		12,000	7,702			7,485			200
2024-04-15	V	EMX	2.67	2.75	2.62	2.75	0.08	43,739	90	2.58	2.76	20,261	4,800	9,100	1,400	845	4,200	2,101			672			350
2024-04-12	V	EMX	2.78	2.89	2.61	2.65	-0.15	183,605	538	2.55	2.67	104,185	23,620	12,000	2,200	2,100	16,700	8,401			6,148			400
2024-04-11	V	EMX	2.69	2.81	2.69	2.78	0.12	154,982	377	2.62	2.85	77,753	24,480	3,300	6,600	1,766	18,200	8,401			1,288			4,310
2024-04-10	V	EMX	2.66	2.68	2.59	2.67	0.01	123,157	303	2.63	2.70	67,789	14,000	5,160	4,300	700	17,300	9,400			2,307
2024-04-09	V	EMX	2.65	2.69	2.62	2.67	0.07	170,119	369	2.59	2.70	99,344	20,200	2,900	5,400	1,500	23,400	11,501			1,019			3,700
2024-04-08	V	EMX	2.66	2.69	2.54	2.60	-0.04	105,087	378	2.52	2.65	52,529	11,000	12,000	3,600	100	14,600	5,501			1,009			4,100
2024-04-05	V	EMX	2.55	2.70	2.55	2.64	0.10	209,483	440	2.60	2.69	105,968	16,400	20,800	44,300	149	6,400	7,600			1,751			2,600
2024-04-04	V	EMX	2.55	2.58	2.50	2.56	0.01	82,667	162	2.50	2.58	49,753	4,200	10,200	3,200	100	4,900	5,101			366			4,800
2024-04-03	V	EMX	2.48	2.56	2.47	2.55	0.07	135,986	196	2.49	2.60	109,975	6,300	5,800	3,300	60	3,800	3,401			438
2024-04-02	V	EMX	2.49	2.52	2.48	2.48	-0.03	44,164	97	2.48	2.50	27,248	5,900	6,500	600	52	2,300	501			454			450
2024-04-01	V	EMX	2.39	2.52	2.39	2.48	0.14	50,833	127	2.48	2.55	34,081	6,930	100	3,100		3,000	1,400			1,704			200
2024-03-28	V	EMX	2.34	2.40	2.30	2.34	-0.02	64,349	176	2.30	2.39	25,227	17,300	6,500	2,000	125	8,100	3,801			808			300
2024-03-27	V	EMX	2.37	2.37	2.33	2.36	0.02	9,494	76	2.31	2.36	4,750	700	500		214	400	900			1,389			500
2024-03-26	V	EMX	2.41	2.44	2.33	2.36	0.05	24,556	95	2.32	2.44	10,188	4,350	3,400	3,300	100	800	2,201			117
2024-03-25	V	EMX	2.32	2.37	2.30	2.30	-0.02	25,621	93	2.30	2.33	14,000	3,500	2,200	1,700	50	2,100	1,201			520			300
2024-03-22	V	EMX	2.34	2.37	2.30	2.32	-0.02	22,956	62	2.30	2.42	9,465	7,600		1,300	555	1,200	2,601			88			100
2024-03-21	V	EMX	2.37	2.41	2.31	2.34	-0.05	79,665	146	2.30	2.42	29,800	9,750	23,600	3,500	104	1,000	3,401			955			100
2024-03-20	V	EMX	2.34	2.40	2.31	2.39	0.09	18,198	69	2.31	2.42	4,669	5,600	500	1,900		600	4,401			208			200
2024-03-19	V	EMX	2.32	2.34	2.30	2.30	-0.01	17,385	59	2.26	2.33	10,640	400	1,600			500	3,500			598			24
2024-03-18	V	EMX	2.34	2.36	2.28	2.28	-0.05	22,309	83	2.26	2.34	10,503	5,944	1,000	400		900	3,001			433
2024-03-15	V	EMX	2.25	2.34	2.22	2.30	0.07	62,192	150	2.26	2.41	38,049	10,500	4,100	1,600	600	4,000	2,300			389			500
2024-03-14	V	EMX	2.30	2.33	2.22	2.22	-0.13	33,250	92	2.22	2.26	14,313	5,400	8,000	900	44	2,800	1,173			345
2024-03-13	V	EMX	2.33	2.36	2.30	2.36	0.05	53,234	86	2.32	2.41	28,465	5,600	14,800	100	400	1,800	600			168			1,300
2024-03-12	V	EMX	2.42	2.42	2.31	2.31	-0.09	34,667	97	2.30	2.37	15,289	7,500	3,100	1,600	6	4,600	701			165			1,700
2024-03-11	V	EMX	2.35	2.43	2.32	2.40	0.06	84,418	340	2.30	2.45	57,887	9,800	2,700		2,166	1,100	6,000			2,681			770
2024-03-08	V	EMX	2.32	2.37	2.31	2.34	0.02	39,751	94	2.33	2.38	21,226	6,100	4,368	500		1,700	5,401			306			100
2024-03-07	V	EMX	2.36	2.36	2.31	2.32		33,147	163	2.21	2.38	16,710	700	2,800	100	200	5,721	6,801			4			10
2024-03-06	V	EMX	2.27	2.34	2.27	2.32	0.06	37,389	75	2.21	2.38	17,139	100	10,700	300	10		500			531
2024-03-05	V	EMX	2.34	2.35	2.24	2.26	-0.06	78,093	169	2.11	2.27	40,862	9,900	5,400	4,300	400	4,100	8,600			1,172			2,400
2024-03-04	V	EMX	2.26	2.38	2.25	2.35	0.17	144,392	302	2.11	2.36	49,086	15,300	19,400	8,800	3,650	18,500	12,700			2,552			14,304
2024-03-01	V	EMX	2.02	2.20	2.02	2.18	0.16	188,042	335	2.16	2.25	97,202	23,800	16,300	7,600	3,058	6,300	6,766			6,768			19,120
2024-02-29	V	EMX	2.06	2.07	2.01	2.02		48,808	187	1.97	2.02	26,123	9,500	6,300	2,200		2,300	2,200			60
2024-02-28	V	EMX	2.04	2.05	2.00	2.03	0.01	31,637	112	1.99	2.13	14,966	7,300	2,100	1,700		700	4,100			500			170
2024-02-27	V	EMX	2.04	2.04	1.99	2.02	0.01	128,057	230	1.95	2.03	53,078	53,510				13,100	7,200			862
2024-02-26	V	EMX	2.03	2.06	2.00	2.00	-0.07	23,793	58	2.00	2.13	16,131	5,100	1,100	800	50	200	100			304
2024-02-23	V	EMX	2.03	2.08	2.03	2.08	0.05	26,434	61	2.05	2.10	13,114	2,475		100	50	10,300	200			95			100
2024-02-22	V	EMX	2.01	2.03	1.99	2.03	0.02	52,501	138	1.97	2.05	32,642	5,800	4,000	1,900	1,500	1,400	2,400			435			2,100
2024-02-21	V	EMX	2.03	2.04	1.99	2.01	0.01	70,733	121	2.00	2.01	41,460	5,500	7,800	500	500	300	14,404			71
2024-02-20	V	EMX	2.00	2.02	1.99	2.01	0.01	43,801	84	1.95	2.13	32,416	5,400	4,300	400	200	400	500			173
2024-02-16	V	EMX	2.00	2.03	1.99	2.00	0.03	23,596	59	1.99	2.00	12,236	7,800				1,600	1,700			120
2024-02-15	V	EMX	1.94	2.00	1.94	1.96		38,169	143	1.92	2.00	18,399	10,440		300	5	4,700	2,500			432			1,300
2024-02-14	V	EMX	1.95	1.98	1.93	1.96		37,614	89	1.95	1.99	18,834	8,600		200	600	7,500	1,700			21
2024-02-13	V	EMX	2.00	2.00	1.95	1.96	-0.04	39,414	91	1.95	1.97	29,464	3,000	2,500			700	3,500			196
2024-02-12	V	EMX	1.97	2.03	1.95	2.00	0.03	51,443	92	1.90	2.03	24,537	5,800			100	16,700	4,000			201
2024-02-09	V	EMX	2.01	2.02	1.96	1.96	-0.05	64,724	147	1.96	1.98	27,227	15,400	5,510	700	724	12,300	801			1,109		900
2024-02-08	V	EMX	2.07	2.07	2.00	2.00	-0.07	53,684	101	1.98	2.05	16,875	21,400	2,100	600	2,040	5,800	4,500			336
2024-02-07	V	EMX	2.02	2.09	2.00	2.07	0.11	70,326	202	2.02	2.13	43,500	16,200		100		7,100	1,701			1,414
2024-02-06	V	EMX	1.99	1.99	1.94	1.98	0.025	71,945	174	1.91	1.99	29,272	8,300	7,000	3,200		18,900	4,600			318		100	15
2024-02-05	V	EMX	2.01	2.02	1.91	1.94	-0.06	190,791	271	1.91	1.99	59,129	3,800	1,000	400	100	9,300	1,600			115,247		100
2024-02-02	V	EMX	2.01	2.04	2.00	2.00		17,671	50	1.99	2.01	10,580	2,100	3,600	100	155	200	900			36
2024-02-01	V	EMX	1.96	2.05	1.96	2.00		20,211	74	1.99	2.05	14,349	1,400	1,375	600		300	2,000			87
2024-01-31	V	EMX	2.02	2.02	1.96	2.00	0.04	91,805	194	1.97	2.00	46,335	13,300	5,900	9,400	144	400	13,200			139		300	1,700
2024-01-30	V	EMX	2.01	2.03	1.95	1.95	-0.07	83,772	186	1.95	1.98	44,255	7,500	3,900	11,400	1,100	8,100	3,600			411			3,500
2024-01-29	V	EMX	2.05	2.05	2.01	2.02	-0.02	14,968	68	2.01	2.03	8,130	4,300	900			1,300				240
2024-01-26	V	EMX	2.05	2.05	2.01	2.01	-0.02	16,758	47	2.01	2.08	3,300	5,400				4,000	3,700			138		200
2024-01-25	V	EMX	2.05	2.06	2.01	2.03		20,549	50	2.03	2.08	11,322		2,400	1,000		100	3,100			464		100	2,000
2024-01-24	V	EMX	2.06	2.08	2.01	2.01	-0.04	16,456	88	2.01	2.06	6,100	1,800	400	1,900		1,700	2,698			1,858