Eagle Royalties Ltd. (CSE:ER)
Canada
· Delayed Price · Currency is CAD 0.1500
0.00 (0.00%)
Mar 31, 2025, 4:00 PM EST
Eagle Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | - | - | 10,890 |
| Mar 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 27,688 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 15.38% | 7,500 |
| Mar 26, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | - | -10.34% | 39,000 |
| Mar 25, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | 7.41% | 40,717 |
| Mar 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 6,000 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -6.90% | 15,330 |
| Mar 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.57% | 14,137 |
| Mar 19, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.70% | 31,664 |
| Mar 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 28,200 |
| Mar 17, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 12.50% | 71,500 |
| Mar 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 26,500 |
| Mar 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 23,330 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Mar 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 27,500 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 1,786 |
| Mar 7, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -7.69% | 63,500 |
| Mar 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 12,839 |
| Mar 5, 2025 | 0.12 | 0.15 | 0.12 | 0.13 | - | - | 47,165 |
| Mar 4, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 36,665 |
| Mar 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.14% | 4,000 |
| Feb 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.45% | 25,000 |
| Feb 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.41% | 1,437 |
| Feb 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.57% | 17,800 |
| Feb 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 24,000 |
| Feb 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Feb 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Feb 20, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | 3.70% | 50,082 |
| Feb 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.57% | 17,500 |
| Feb 18, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | - | 12.00% | 24,765 |
| Feb 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Feb 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 21,165 |
| Feb 12, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | -4.00% | 54,700 |
| Feb 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Feb 10, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | - | -3.85% | 26,665 |
| Feb 7, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | - | -3.70% | 101,300 |
| Feb 6, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 22.73% | 2,000 |
| Feb 5, 2025 | 0.11 | 0.13 | 0.11 | 0.11 | - | -8.33% | 28,500 |
| Feb 4, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | - | 9.09% | 13,345 |
| Feb 3, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | - | 10.00% | 1,604 |
| Jan 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 66,998 |
| Jan 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jan 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | 2,000 |
| Jan 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 12,500 |
| Jan 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | - | - |
| Jan 24, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -13.04% | 259,763 |
| Jan 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Jan 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9.52% | 10,000 |
| Jan 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 2,000 |
| Jan 20, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | - | 4.76% | 6,000 |