Empress Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	0.50	0.51	0.50	0.50	-	0.50%	19,000
Jun 17, 2025	0.49	0.53	0.49	0.50	0.50	2.42%	255,323
Jun 16, 2025	0.49	0.50	0.49	0.49	0.49	0.25%	208,464
Jun 13, 2025	0.49	0.49	0.47	0.49	0.49	3.84%	154,573
Jun 12, 2025	0.47	0.49	0.47	0.47	0.47	-0.21%	65,184
Jun 11, 2025	0.46	0.49	0.46	0.47	0.47	-	216,591
Jun 10, 2025	0.54	0.55	0.47	0.47	0.47	-4.06%	175,492
Jun 9, 2025	0.50	0.50	0.47	0.49	0.49	-1.63%	247,617
Jun 6, 2025	0.49	0.50	0.47	0.50	0.50	1.45%	386,085
Jun 5, 2025	0.50	0.52	0.48	0.49	0.49	-1.34%	372,082
Jun 4, 2025	0.49	0.50	0.47	0.50	0.50	0.96%	251,188
Jun 3, 2025	0.51	0.52	0.48	0.49	0.49	-3.09%	601,674
Jun 2, 2025	0.48	0.53	0.47	0.51	0.51	12.35%	662,234
May 30, 2025	0.46	0.46	0.43	0.45	0.45	-0.85%	273,955
May 29, 2025	0.42	0.46	0.40	0.46	0.46	12.36%	641,623
May 28, 2025	0.40	0.41	0.40	0.41	0.41	-0.47%	142,008
May 27, 2025	0.40	0.42	0.40	0.41	0.41	2.05%	199,852
May 23, 2025	0.42	0.42	0.39	0.40	0.40	-2.03%	246,848
May 22, 2025	0.41	0.42	0.39	0.41	0.41	3.89%	102,602
May 21, 2025	0.38	0.40	0.37	0.39	0.39	3.67%	165,707
May 20, 2025	0.41	0.42	0.37	0.38	0.38	-6.40%	348,898
May 19, 2025	0.42	0.42	0.35	0.41	0.41	2.17%	207,137
May 16, 2025	0.43	0.43	0.38	0.40	0.40	-3.58%	220,176
May 15, 2025	0.38	0.41	0.36	0.41	0.41	13.13%	272,964
May 14, 2025	0.41	0.41	0.36	0.36	0.36	-9.82%	340,953
May 13, 2025	0.41	0.42	0.38	0.40	0.40	-1.75%	241,981
May 12, 2025	0.38	0.42	0.35	0.41	0.41	17.25%	1,110,514
May 9, 2025	0.37	0.37	0.33	0.35	0.35	4.66%	370,829
May 8, 2025	0.34	0.35	0.33	0.33	0.33	-1.55%	209,983
May 7, 2025	0.34	0.35	0.34	0.34	0.34	-0.16%	114,688
May 6, 2025	0.32	0.34	0.32	0.34	0.34	5.13%	173,659
May 5, 2025	0.30	0.33	0.30	0.32	0.32	-2.53%	247,627
May 2, 2025	0.33	0.34	0.33	0.33	0.33	0.55%	67,547
May 1, 2025	0.34	0.34	0.33	0.33	0.33	-0.24%	75,978
Apr 30, 2025	0.34	0.34	0.32	0.33	0.33	-2.22%	163,533
Apr 29, 2025	0.34	0.34	0.33	0.34	0.34	1.59%	134,158
Apr 28, 2025	0.33	0.34	0.33	0.33	0.33	0.91%	253,677
Apr 25, 2025	0.34	0.34	0.32	0.33	0.33	-2.91%	179,836
Apr 24, 2025	0.33	0.34	0.33	0.34	0.34	6.02%	247,749
Apr 23, 2025	0.36	0.36	0.32	0.32	0.32	-9.10%	340,037
Apr 22, 2025	0.38	0.38	0.35	0.35	0.35	-6.20%	497,225
Apr 21, 2025	0.39	0.39	0.37	0.38	0.38	-1.05%	513,856
Apr 17, 2025	0.38	0.39	0.36	0.38	0.38	0.70%	487,419
Apr 16, 2025	0.36	0.38	0.35	0.38	0.38	10.95%	467,548
Apr 15, 2025	0.34	0.35	0.34	0.34	0.34	0.21%	224,974
Apr 14, 2025	0.35	0.35	0.33	0.34	0.34	0.81%	189,665
Apr 11, 2025	0.35	0.35	0.32	0.34	0.34	3.59%	317,545
Apr 10, 2025	0.34	0.34	0.32	0.33	0.33	0.31%	243,351
Apr 9, 2025	0.30	0.33	0.30	0.32	0.32	6.18%	448,716
Apr 8, 2025	0.32	0.33	0.30	0.31	0.31	-1.56%	156,946