Empress Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.57	0.57	0.57	0.57	0.57	-5.00%	-
Nov 27, 2025	0.65	0.65	0.60	0.60	0.60	-22.08%	-
Nov 26, 2025	0.74	0.77	0.74	0.77	0.77	10.79%	-
Nov 25, 2025	0.70	0.70	0.70	0.70	0.70	3.73%	-
Nov 24, 2025	0.67	0.67	0.67	0.67	0.67	6.35%	-
Nov 21, 2025	0.65	0.65	0.63	0.63	0.63	-3.82%	-
Nov 20, 2025	0.69	0.69	0.66	0.66	0.66	-1.50%	-
Nov 19, 2025	0.67	0.67	0.67	0.67	0.67	-2.21%	-
Nov 18, 2025	0.68	0.68	0.68	0.68	0.68	-4.90%	-
Nov 17, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Nov 14, 2025	0.70	0.72	0.70	0.72	0.72	1.42%	-
Nov 13, 2025	0.74	0.74	0.71	0.71	0.71	1.44%	-
Nov 12, 2025	0.70	0.70	0.70	0.70	0.70	15.83%	-
Nov 11, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	-
Nov 10, 2025	0.54	0.59	0.54	0.59	0.59	11.32%	-
Nov 7, 2025	0.53	0.53	0.53	0.53	0.53	-2.75%	-
Nov 6, 2025	0.54	0.55	0.54	0.55	0.55	-0.91%	-
Nov 5, 2025	0.53	0.55	0.53	0.55	0.55	2.80%	-
Nov 4, 2025	0.55	0.58	0.54	0.54	0.54	7.00%	-
Nov 3, 2025	0.50	0.50	0.50	0.50	0.50	-0.99%	-
Oct 31, 2025	0.50	0.51	0.50	0.51	0.51	-8.18%	409
Oct 30, 2025	0.55	0.55	0.55	0.55	0.55	8.91%	7,000
Oct 29, 2025	0.50	0.51	0.50	0.51	0.51	1.00%	-
Oct 28, 2025	0.48	0.50	0.48	0.50	0.50	2.46%	-
Oct 27, 2025	0.49	0.49	0.48	0.49	0.49	-2.40%	-
Oct 24, 2025	0.50	0.50	0.50	0.50	0.50	2.46%	-
Oct 23, 2025	0.47	0.49	0.47	0.49	0.49	-	-
Oct 22, 2025	0.49	0.49	0.48	0.49	0.49	-9.63%	-
Oct 21, 2025	0.54	0.54	0.54	0.54	0.54	0.93%	-
Oct 20, 2025	0.54	0.54	0.54	0.54	0.54	-2.73%	-
Oct 17, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	-
Oct 16, 2025	0.56	0.56	0.56	0.56	0.56	0.90%	-
Oct 15, 2025	0.56	0.56	0.56	0.56	0.56	3.74%	-
Oct 14, 2025	0.54	0.54	0.54	0.54	0.54	-2.73%	-
Oct 13, 2025	0.55	0.55	0.55	0.55	0.55	-2.65%	-
Oct 10, 2025	0.57	0.57	0.57	0.57	0.57	-0.88%	-
Oct 9, 2025	0.58	0.59	0.57	0.57	0.57	-1.72%	1,000
Oct 8, 2025	0.57	0.59	0.57	0.58	0.58	4.50%	-
Oct 7, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Oct 6, 2025	0.56	0.56	0.56	0.56	0.56	-1.77%	-
Oct 3, 2025	0.57	0.57	0.57	0.57	0.57	1.80%	-
Oct 2, 2025	0.60	0.60	0.56	0.56	0.56	-3.48%	500
Oct 1, 2025	0.56	0.58	0.56	0.58	0.58	2.68%	-
Sep 30, 2025	0.56	0.56	0.56	0.56	0.56	-1.75%	-
Sep 29, 2025	0.56	0.57	0.56	0.57	0.57	0.88%	-
Sep 26, 2025	0.53	0.57	0.53	0.57	0.57	6.60%	-
Sep 25, 2025	0.53	0.53	0.53	0.53	0.53	-3.64%	-
Sep 24, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	-
Sep 23, 2025	0.53	0.55	0.53	0.54	0.54	-0.92%	-
Sep 22, 2025	0.55	0.55	0.55	0.55	0.55	3.81%	-