Empress Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.65	0.67	0.64	0.66	0.66	1.45%	196,131
Sep 16, 2025	0.65	0.67	0.64	0.65	0.65	-2.56%	148,920
Sep 15, 2025	0.67	0.68	0.64	0.67	0.67	2.77%	636,287
Sep 12, 2025	0.65	0.65	0.62	0.65	0.65	3.84%	382,526
Sep 11, 2025	0.64	0.64	0.62	0.63	0.63	-2.27%	327,253
Sep 10, 2025	0.65	0.65	0.61	0.64	0.64	4.49%	485,797
Sep 9, 2025	0.61	0.63	0.61	0.61	0.61	1.51%	322,139
Sep 8, 2025	0.59	0.62	0.58	0.60	0.60	3.95%	501,785
Sep 5, 2025	0.57	0.58	0.57	0.58	0.58	1.75%	453,786
Sep 4, 2025	0.60	0.62	0.56	0.57	0.57	-0.87%	806,055
Sep 3, 2025	0.62	0.63	0.44	0.58	0.58	-7.09%	4,439,590
Sep 2, 2025	0.65	0.69	0.61	0.62	0.62	-3.12%	787,834
Aug 29, 2025	0.62	0.64	0.62	0.64	0.64	4.10%	144,634
Aug 28, 2025	0.60	0.63	0.60	0.61	0.61	0.79%	242,172
Aug 27, 2025	0.62	0.64	0.61	0.61	0.61	-1.80%	335,367
Aug 26, 2025	0.67	0.67	0.61	0.62	0.62	-1.31%	335,387
Aug 25, 2025	0.62	0.63	0.60	0.63	0.63	2.13%	152,118
Aug 22, 2025	0.60	0.65	0.60	0.62	0.62	-2.83%	202,400
Aug 21, 2025	0.62	0.65	0.62	0.63	0.63	1.13%	423,209
Aug 20, 2025	0.63	0.63	0.61	0.63	0.63	-0.46%	128,149
Aug 19, 2025	0.64	0.66	0.62	0.63	0.63	-2.68%	127,769
Aug 18, 2025	0.69	0.69	0.64	0.65	0.65	0.31%	148,915
Aug 15, 2025	0.67	0.68	0.63	0.64	0.64	-1.68%	207,107
Aug 14, 2025	0.69	0.69	0.64	0.66	0.66	-2.22%	212,641
Aug 13, 2025	0.64	0.71	0.64	0.67	0.67	4.69%	234,647
Aug 12, 2025	0.63	0.65	0.62	0.64	0.64	4.23%	124,212
Aug 11, 2025	0.68	0.69	0.61	0.61	0.61	-9.59%	557,682
Aug 8, 2025	0.75	0.75	0.68	0.68	0.68	-1.58%	201,659
Aug 7, 2025	0.75	0.75	0.69	0.69	0.69	-3.05%	1,342,972
Aug 6, 2025	0.72	0.73	0.69	0.71	0.71	1.67%	435,546
Aug 5, 2025	0.70	0.70	0.65	0.70	0.70	1.08%	190,841
Aug 4, 2025	0.66	0.71	0.64	0.69	0.69	10.53%	412,220
Aug 1, 2025	0.61	0.63	0.59	0.63	0.63	5.51%	320,450
Jul 31, 2025	0.60	0.62	0.59	0.59	0.59	-1.03%	181,144
Jul 30, 2025	0.63	0.63	0.60	0.60	0.60	-0.33%	227,273
Jul 29, 2025	0.68	0.68	0.60	0.60	0.60	-5.94%	364,661
Jul 28, 2025	0.65	0.69	0.64	0.64	0.64	-2.44%	113,500
Jul 25, 2025	0.65	0.67	0.65	0.66	0.66	-0.30%	269,324
Jul 24, 2025	0.67	0.68	0.65	0.66	0.66	-1.02%	157,806
Jul 23, 2025	0.68	0.70	0.65	0.66	0.66	-1.41%	265,662
Jul 22, 2025	0.67	0.69	0.67	0.67	0.67	-0.98%	160,742
Jul 21, 2025	0.68	0.70	0.65	0.68	0.68	2.99%	150,255
Jul 18, 2025	0.69	0.69	0.65	0.66	0.66	2.51%	302,727
Jul 17, 2025	0.64	0.68	0.64	0.65	0.65	-4.31%	281,429
Jul 16, 2025	0.64	0.70	0.64	0.67	0.67	3.71%	274,142
Jul 15, 2025	0.70	0.72	0.63	0.65	0.65	-5.47%	408,116
Jul 14, 2025	0.61	0.73	0.60	0.69	0.69	12.89%	562,807
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