Eagle Royalties Ltd. (CSE:ER)
0.1250
0.00 (0.00%)
Jun 6, 2025, 9:30 AM EDT
Eagle Royalties Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | - | - | 23,570 |
Jun 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 50,756 |
Jun 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 24,500 |
Jun 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 18,500 |
Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.00% | 5,165 |
May 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 4.17% | 29,066 |
May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
May 28, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -7.69% | 41,080 |
May 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 16,000 |
May 26, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.85% | 44,000 |
May 23, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | 8.33% | 46,165 |
May 22, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | - | 4.35% | 154,500 |
May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -8.00% | 7,000 |
May 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 8,333 |
May 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
May 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -7.69% | 112,670 |
May 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 14,095 |
May 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 5,000 |
May 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -7.14% | 17,500 |
May 9, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | 3.70% | 3,465 |
May 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 5,000 |
May 7, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 58,666 |
May 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 4,000 |
May 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 25,113 |
May 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
May 1, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | -3.70% | 1,500 |
Apr 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 7,907 |
Apr 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 31,500 |
Apr 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | 3.70% | 60,260 |
Apr 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
Apr 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
Apr 23, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | - | -3.57% | 44,300 |
Apr 22, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.70% | 14,000 |
Apr 21, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | - | 76,240 |
Apr 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
Apr 16, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | - | 3.85% | 55,375 |
Apr 15, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | - | 11,000 |
Apr 14, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -7.14% | 2,500 |
Apr 11, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | - | 21.74% | 78,830 |
Apr 10, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | - | - | 50,280 |
Apr 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 4.55% | 26,745 |
Apr 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.35% | 10,162 |
Apr 7, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.17% | 151,500 |
Apr 4, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | - | -22.58% | 59,000 |
Apr 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
Apr 2, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | - | 14.81% | 13,025 |
Apr 1, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | - | -10.00% | 23,000 |
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 |