Skip to main content
Eagle Royalties Ltd. (CSE: ER)
Canada flag Canada · Delayed Price · Currency is CAD
0.120
+0.015 (14.29%)
Dec 19, 2024, 9:30 AM EST

Eagle Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.120.120.110.12--4.17%111,450
Dec 19, 20240.130.130.120.12-14.29%125,500
Dec 18, 20240.110.110.110.11--12.50%17,000
Dec 17, 20240.110.120.110.12-4.35%37,108
Dec 16, 20240.110.120.110.12--11.54%23,165
Dec 13, 20240.130.130.130.13--13.33%4,701
Dec 12, 20240.120.150.120.15-36.36%46,500
Dec 11, 20240.100.110.100.11-22.22%131,330
Dec 10, 20240.110.110.090.09--18.18%101,000
Dec 9, 20240.110.110.110.11-10.00%107,690
Dec 6, 20240.100.100.100.10--7,227
Dec 5, 20240.110.110.100.10--4.76%32,935
Dec 4, 20240.120.120.110.11--18,830
Dec 3, 20240.110.110.110.11--8.70%85,184
Dec 2, 20240.120.120.120.12--37,330
Nov 29, 20240.120.120.120.12--2,000
Nov 28, 20240.120.120.120.12--10,869
Nov 27, 20240.120.120.120.12--4.17%7,500
Nov 26, 20240.110.130.110.12-9.09%55,290
Nov 25, 20240.110.110.110.11-22.22%23,760
Nov 22, 20240.090.090.090.09--10.00%16,000
Nov 21, 20240.100.100.100.10-5.26%43,000
Nov 20, 20240.100.100.100.10---
Nov 19, 20240.110.110.100.10--9.52%51,665
Nov 18, 20240.100.110.100.11--112,422
Nov 15, 20240.110.110.110.11--4.55%50,000
Nov 14, 20240.100.110.090.11-10.00%184,033
Nov 13, 20240.100.100.100.10--4.76%24,465
Nov 12, 20240.110.110.110.11---
Nov 11, 20240.110.110.110.11--20,065
Nov 8, 20240.110.110.110.11--10,333
Nov 7, 20240.110.110.110.11---
Nov 6, 20240.110.110.110.11---
Nov 5, 20240.110.110.110.11--611
Nov 4, 20240.100.110.100.11--20,430
Nov 1, 20240.110.110.110.11--4.55%29,000
Oct 31, 20240.110.110.110.11---
Oct 30, 20240.110.110.110.11---
Oct 29, 20240.110.110.110.11---
Oct 28, 20240.110.110.110.11-4.76%16,170
Oct 25, 20240.110.110.110.11---
Oct 24, 20240.110.110.110.11--16,332
Oct 23, 20240.100.110.100.11-5.00%12,285
Oct 22, 20240.110.110.100.10--4.76%80,498
Oct 21, 20240.110.110.110.11-10.53%52,165
Oct 18, 20240.100.100.100.10--5.00%33,330
Oct 17, 20240.100.100.100.10--16.67%30,000
Oct 16, 20240.100.120.100.12-20.00%162,680
Oct 15, 20240.100.110.100.10--58,965
Oct 11, 20240.100.100.100.10--1,500
Oct 10, 20240.100.100.100.10--74,400
Oct 9, 20240.100.100.100.10--6,500
Oct 8, 20240.100.100.100.10---
Oct 7, 20240.120.120.100.10--13.04%4,050
Oct 4, 20240.120.120.120.12-9.52%500
Oct 3, 20240.110.110.110.11--5,950
Oct 2, 20240.100.110.100.11--224,600
Oct 1, 20240.110.110.110.11-5.00%31,000
Sep 30, 20240.110.110.100.10--4.76%33,680
Sep 27, 20240.110.110.100.11--13,650
Sep 26, 20240.100.110.100.11--4.55%5,499
Sep 25, 20240.100.110.100.11-4.76%26,499
Sep 24, 20240.100.110.100.11--2,262
Sep 23, 20240.110.110.110.11--8.70%1,115
Sep 20, 20240.120.120.120.12---
Sep 19, 20240.110.120.110.12-15.00%9,000
Sep 18, 20240.110.110.090.10-11.11%173,998
Sep 17, 20240.100.100.090.09--5.26%83,332
Sep 16, 20240.100.100.100.10--5.00%22,500
Sep 13, 20240.100.100.100.10--4.76%19,665
Sep 12, 20240.110.110.110.11---
Sep 11, 20240.100.110.100.11--4.55%9,000
Sep 10, 20240.110.110.110.11-10.00%8,930
Sep 9, 20240.100.100.100.10--9.09%1,665
Sep 6, 20240.110.110.110.11--1,000
Sep 5, 20240.110.110.110.11-10.00%2,371
Sep 4, 20240.100.100.100.10--10,000
Sep 3, 20240.100.100.100.10--3,000
Aug 30, 20240.100.100.100.10---
Aug 29, 20240.100.100.100.10--3,165
Aug 28, 20240.100.100.100.10--5,533
Aug 27, 20240.100.100.100.10--9.09%52,665
Aug 26, 20240.110.110.110.11---
Aug 23, 20240.100.110.100.11--4.35%9,000
Aug 22, 20240.120.120.120.12---
Aug 21, 20240.120.120.120.12-15.00%15,500
Aug 20, 20240.100.100.100.10--9.09%9,500
Aug 19, 20240.110.110.110.11---
Aug 16, 20240.100.110.100.11-10.00%10,000
Aug 15, 20240.110.110.100.10--13.04%27,642
Aug 14, 20240.110.120.110.12--2,635
Aug 13, 20240.120.120.120.12-9.52%10,000
Aug 12, 20240.110.110.110.11--5,335
Aug 9, 20240.110.110.110.11---
Aug 8, 20240.110.110.110.11---
Aug 7, 20240.110.110.110.11--67,475
Aug 6, 20240.110.110.110.11--3,000
Aug 2, 20240.110.110.110.11--8.70%58,304
Aug 1, 20240.110.120.110.12-9.52%90,333
Jul 31, 20240.110.110.110.11--11,000