Empress Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	0.61	0.65	0.59	0.61	0.61	0.22%	441,675
Jul 10, 2025	0.60	0.61	0.56	0.61	0.61	6.61%	380,545
Jul 9, 2025	0.51	0.57	0.51	0.57	0.57	11.46%	544,045
Jul 8, 2025	0.52	0.55	0.50	0.51	0.51	-0.53%	355,536
Jul 7, 2025	0.46	0.52	0.46	0.51	0.51	7.16%	314,065
Jul 3, 2025	0.48	0.49	0.47	0.48	0.48	0.01%	122,822
Jul 2, 2025	0.47	0.48	0.46	0.48	0.48	-0.12%	58,964
Jul 1, 2025	0.44	0.50	0.44	0.48	0.48	6.08%	104,404
Jun 30, 2025	0.50	0.50	0.44	0.45	0.45	0.18%	116,329
Jun 27, 2025	0.45	0.49	0.45	0.45	0.45	-5.74%	181,406
Jun 26, 2025	0.48	0.49	0.47	0.48	0.48	-2.80%	106,919
Jun 25, 2025	0.52	0.52	0.48	0.49	0.49	0.76%	116,001
Jun 24, 2025	0.50	0.50	0.46	0.49	0.49	3.51%	254,300
Jun 23, 2025	0.52	0.52	0.46	0.47	0.47	-0.59%	101,432
Jun 20, 2025	0.49	0.52	0.47	0.48	0.48	-4.65%	159,129
Jun 18, 2025	0.50	0.51	0.50	0.50	0.50	-0.20%	119,778
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