Empress Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.73	0.73	0.73	0.73	0.73	2.82%	-
Feb 19, 2026	0.71	0.71	0.71	0.71	0.71	2.90%	-
Feb 18, 2026	0.69	0.69	0.69	0.69	0.69	-2.82%	-
Feb 17, 2026	0.74	0.74	0.71	0.71	0.71	-7.79%	-
Feb 16, 2026	0.77	0.77	0.77	0.77	0.77	3.36%	-
Feb 13, 2026	0.71	0.75	0.71	0.75	0.75	-1.97%	-
Feb 12, 2026	0.74	0.76	0.74	0.76	0.76	4.11%	-
Feb 11, 2026	0.71	0.73	0.71	0.73	0.73	-0.68%	-
Feb 10, 2026	0.74	0.74	0.74	0.74	0.74	13.08%	-
Feb 9, 2026	0.65	0.65	0.65	0.65	0.65	3.17%	-
Feb 6, 2026	0.61	0.63	0.61	0.63	0.63	-5.97%	-
Feb 5, 2026	0.67	0.67	0.67	0.67	0.67	-6.29%	-
Feb 4, 2026	0.68	0.72	0.68	0.72	0.72	11.72%	3,000
Feb 3, 2026	0.64	0.64	0.64	0.64	0.64	-3.03%	-
Feb 2, 2026	0.63	0.66	0.63	0.66	0.66	-5.71%	-
Jan 30, 2026	0.70	0.70	0.70	0.70	0.70	3.70%	-
Jan 29, 2026	0.72	0.72	0.68	0.68	0.68	7.14%	14,000
Jan 28, 2026	0.63	0.63	0.63	0.63	0.63	-3.82%	-
Jan 27, 2026	0.66	0.66	0.66	0.66	0.66	-6.43%	-
Jan 26, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jan 23, 2026	0.70	0.70	0.70	0.70	0.70	4.48%	-
Jan 22, 2026	0.67	0.67	0.67	0.67	0.67	-4.29%	-
Jan 21, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Jan 20, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	-
Jan 19, 2026	0.72	0.72	0.72	0.72	0.72	2.13%	-
Jan 16, 2026	0.71	0.71	0.71	0.71	0.71	1.44%	-
Jan 15, 2026	0.70	0.70	0.70	0.70	0.70	10.32%	-
Jan 14, 2026	0.63	0.63	0.63	0.63	0.63	0.80%	-
Jan 13, 2026	0.63	0.63	0.63	0.63	0.63	3.31%	-
Jan 12, 2026	0.61	0.61	0.61	0.61	0.61	-1.63%	-
Jan 9, 2026	0.62	0.62	0.62	0.62	0.62	-3.15%	-
Jan 8, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	-
Jan 7, 2026	0.64	0.64	0.63	0.64	0.64	-3.76%	-
Jan 6, 2026	0.62	0.67	0.62	0.67	0.67	5.56%	-
Jan 5, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Jan 2, 2026	0.63	0.63	0.63	0.63	0.63	1.61%	-
Dec 30, 2025	0.62	0.62	0.62	0.62	0.62	-8.82%	-
Dec 29, 2025	0.68	0.68	0.68	0.68	0.68	2.26%	-
Dec 23, 2025	0.67	0.67	0.67	0.67	0.67	-0.75%	-
Dec 22, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Dec 19, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Dec 18, 2025	0.67	0.67	0.67	0.67	0.67	-1.47%	-
Dec 17, 2025	0.68	0.68	0.68	0.68	0.68	-3.55%	-
Dec 16, 2025	0.72	0.72	0.71	0.71	0.71	5.22%	-
Dec 15, 2025	0.67	0.67	0.67	0.67	0.67	-3.60%	-
Dec 12, 2025	0.66	0.70	0.66	0.70	0.70	2.96%	-
Dec 11, 2025	0.67	0.70	0.67	0.68	0.68	-1.46%	-
Dec 10, 2025	0.66	0.69	0.66	0.69	0.69	4.58%	-
Dec 9, 2025	0.66	0.66	0.66	0.66	0.66	5.65%	-
Dec 8, 2025	0.62	0.62	0.62	0.62	0.62	-8.82%	-