Skip to main content
Eagle Royalties Ltd. (CSE:ER)
Canada flag Canada · Delayed Price · Currency is CAD
0.140
+0.005 (3.70%)
Feb 20, 2025, 4:00 PM EST

Eagle Royalties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.140.140.140.14---
Feb 20, 20250.140.150.140.14-3.70%50,082
Feb 19, 20250.150.150.140.14--3.57%17,500
Feb 18, 20250.150.150.130.14-12.00%24,765
Feb 14, 20250.130.130.130.13---
Feb 13, 20250.130.130.130.13-4.17%21,165
Feb 12, 20250.120.130.120.12--4.00%54,700
Feb 11, 20250.130.130.130.13---
Feb 10, 20250.120.130.110.13--3.85%26,665
Feb 7, 20250.110.130.110.13--3.70%101,300
Feb 6, 20250.130.140.130.14-22.73%2,000
Feb 5, 20250.110.130.110.11--8.33%28,500
Feb 4, 20250.110.130.110.12-9.09%13,345
Feb 3, 20250.100.110.100.11-10.00%1,604
Jan 31, 20250.100.100.100.10--66,998
Jan 30, 20250.100.100.100.10---
Jan 29, 20250.100.100.100.10--2,000
Jan 28, 20250.110.110.100.10--12,500
Jan 27, 20250.100.100.100.10---
Jan 24, 20250.110.110.100.10--13.04%259,763
Jan 23, 20250.120.120.120.12---
Jan 22, 20250.120.120.120.12-9.52%10,000
Jan 21, 20250.110.110.110.11--4.55%2,000
Jan 20, 20250.100.120.100.11-4.76%6,000
Jan 17, 20250.110.110.110.11--2,000
Jan 16, 20250.110.110.110.11--29,046
Jan 15, 20250.110.110.110.11-5.00%91,859
Jan 14, 20250.100.100.100.10--9.09%6,500
Jan 13, 20250.100.110.100.11--73,100
Jan 10, 20250.110.110.110.11--6,835
Jan 9, 20250.110.110.110.11---
Jan 8, 20250.110.110.110.11-15.79%2,000
Jan 7, 20250.100.100.100.10--5.00%25,500
Jan 6, 20250.100.100.100.10--9.09%33,165
Jan 3, 20250.110.110.110.11--4.35%40,000
Jan 2, 20250.120.120.120.12-21.05%13,000
Dec 31, 20240.100.100.100.10--5.00%1,500
Dec 30, 20240.100.100.100.10--78,330
Dec 27, 20240.120.120.100.10--13.04%110,125
Dec 24, 20240.120.120.120.12---
Dec 23, 20240.120.120.120.12--2,165
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