Eagle Royalties Ltd. (CSE:ER)
Canada · Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
Sep 18, 2025, 4:00 PM EDT
Eagle Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 25.00% | 24,267 |
| Jun 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 24,267 |
| Jun 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,000 |
| Jun 26, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 45,166 |
| Jun 25, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 29,133 |
| Jun 24, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 14,665 |
| Jun 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 25,000 |
| Jun 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 89,500 |
| Jun 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 1,000 |
| Jun 18, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 114,495 |
| Jun 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 40,000 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 16,500 |
| Jun 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 48,168 |
| Jun 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 35,500 |
| Jun 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 67,000 |
| Jun 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 9,319 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 23,570 |
| Jun 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 50,756 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 24,500 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 18,500 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 5,165 |
| May 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 29,066 |
| May 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 41,080 |
| May 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 16,000 |
| May 26, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 44,000 |
| May 23, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 8.33% | 46,165 |
| May 22, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | 4.35% | 154,500 |
| May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 7,000 |
| May 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 8,333 |
| May 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 112,670 |
| May 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 14,095 |
| May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 17,500 |
| May 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.14% | 17,500 |
| May 9, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 3,465 |
| May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 5,000 |
| May 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 58,666 |
| May 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4,000 |
| May 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 25,113 |
| May 1, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.70% | 1,500 |
| Apr 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 7,907 |
| Apr 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 31,500 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 60,260 |
| Apr 23, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 44,300 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 14,000 |
| Apr 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 76,240 |
| Apr 16, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 3.85% | 55,375 |
| Apr 15, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 11,000 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -7.14% | 2,500 |
| Apr 11, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 21.74% | 78,830 |
| Apr 10, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 50,280 |