Empress Royalty Corp. (EMPYF)

Empress Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	0.25	0.25	0.23	0.24	0.24	-3.06%	82,300
Dec 23, 2024	0.25	0.25	0.24	0.25	0.25	-1.41%	61,839
Dec 20, 2024	0.23	0.25	0.22	0.25	0.25	5.07%	151,054
Dec 19, 2024	0.24	0.24	0.23	0.24	0.24	-1.05%	158,932
Dec 18, 2024	0.26	0.27	0.24	0.24	0.24	-7.36%	134,376
Dec 17, 2024	0.24	0.27	0.24	0.26	0.26	7.96%	141,613
Dec 16, 2024	0.24	0.24	0.23	0.24	0.24	-1.46%	207,238
Dec 13, 2024	0.25	0.25	0.24	0.24	0.24	-0.94%	192,347
Dec 12, 2024	0.24	0.25	0.24	0.24	0.24	-	336,574
Dec 11, 2024	0.25	0.25	0.24	0.24	0.24	-1.29%	133,407
Dec 10, 2024	0.25	0.25	0.24	0.25	0.25	0.08%	64,883
Dec 9, 2024	0.25	0.25	0.24	0.25	0.25	1.14%	272,852
Dec 6, 2024	0.25	0.25	0.24	0.25	0.25	-0.20%	112,202
Dec 5, 2024	0.24	0.25	0.24	0.25	0.25	-1.68%	50,809
Dec 4, 2024	0.24	0.25	0.24	0.25	0.25	0.58%	107,772
Dec 3, 2024	0.24	0.25	0.24	0.25	0.25	-0.70%	184,751
Dec 2, 2024	0.24	0.26	0.24	0.25	0.25	2.04%	78,456
Nov 29, 2024	0.25	0.25	0.24	0.25	0.25	0.22%	68,212
Nov 27, 2024	0.26	0.26	0.24	0.24	0.24	1.85%	191,468
Nov 26, 2024	0.24	0.25	0.24	0.24	0.24	-1.44%	197,265
Nov 25, 2024	0.25	0.26	0.24	0.24	0.24	-2.60%	220,952
Nov 22, 2024	0.27	0.27	0.25	0.25	0.25	-5.26%	207,731
Nov 21, 2024	0.25	0.27	0.25	0.26	0.26	1.49%	108,160
Nov 20, 2024	0.27	0.27	0.26	0.26	0.26	-2.64%	127,424
Nov 19, 2024	0.27	0.27	0.27	0.27	0.27	1.24%	42,847
Nov 18, 2024	0.25	0.27	0.25	0.26	0.26	2.50%	143,206
Nov 15, 2024	0.26	0.27	0.26	0.26	0.26	-7.43%	165,222
Nov 14, 2024	0.25	0.28	0.25	0.28	0.28	6.11%	59,503
Nov 13, 2024	0.27	0.28	0.25	0.26	0.26	-2.19%	77,859
Nov 12, 2024	0.27	0.28	0.27	0.27	0.27	-0.79%	114,979
Nov 11, 2024	0.28	0.28	0.27	0.27	0.27	-5.26%	140,742
Nov 8, 2024	0.29	0.29	0.29	0.29	0.29	-5.00%	9,930
Nov 7, 2024	0.28	0.31	0.28	0.30	0.30	3.16%	123,866
Nov 6, 2024	0.29	0.29	0.28	0.29	0.29	-0.58%	44,386
Nov 5, 2024	0.29	0.30	0.29	0.29	0.29	2.87%	36,164
Nov 4, 2024	0.30	0.32	0.28	0.28	0.28	-8.27%	82,389
Nov 1, 2024	0.30	0.31	0.30	0.31	0.31	0.91%	105,016
Oct 31, 2024	0.30	0.31	0.29	0.31	0.31	1.55%	211,480
Oct 30, 2024	0.33	0.33	0.30	0.30	0.30	-2.42%	93,241
Oct 29, 2024	0.33	0.33	0.31	0.31	0.31	-4.44%	128,882
Oct 28, 2024	0.32	0.34	0.32	0.32	0.32	1.47%	60,970
Oct 25, 2024	0.33	0.34	0.31	0.32	0.32	-1.63%	186,223
Oct 24, 2024	0.33	0.33	0.32	0.33	0.33	-1.07%	166,138
Oct 23, 2024	0.34	0.34	0.31	0.33	0.33	-2.93%	68,368
Oct 22, 2024	0.33	0.34	0.32	0.34	0.34	5.90%	227,684
Oct 21, 2024	0.33	0.33	0.32	0.32	0.32	0.30%	95,314
Oct 18, 2024	0.30	0.32	0.30	0.32	0.32	4.46%	310,964
Oct 17, 2024	0.28	0.31	0.28	0.31	0.31	5.32%	111,984
Oct 16, 2024	0.29	0.29	0.29	0.29	0.29	1.58%	132,727
Oct 15, 2024	0.29	0.29	0.29	0.29	0.29	-1.35%	115,655
Oct 14, 2024	0.31	0.31	0.29	0.29	0.29	-5.28%	24,023
Oct 11, 2024	0.30	0.31	0.29	0.31	0.31	1.70%	219,017
Oct 10, 2024	0.30	0.31	0.30	0.30	0.30	-3.19%	109,284
Oct 9, 2024	0.30	0.31	0.29	0.31	0.31	1.61%	111,340
Oct 8, 2024	0.30	0.31	0.30	0.31	0.31	1.67%	138,575
Oct 7, 2024	0.30	0.31	0.29	0.30	0.30	-1.48%	100,140
Oct 4, 2024	0.30	0.30	0.30	0.30	0.30	1.50%	34,335
Oct 3, 2024	0.31	0.31	0.30	0.30	0.30	-1.35%	52,380
Oct 2, 2024	0.30	0.31	0.30	0.30	0.30	-	63,826
Oct 1, 2024	0.30	0.31	0.29	0.30	0.30	2.91%	113,174
Sep 30, 2024	0.30	0.30	0.29	0.30	0.30	1.90%	72,817
Sep 27, 2024	0.31	0.31	0.29	0.29	0.29	-4.89%	105,722
Sep 26, 2024	0.31	0.31	0.29	0.30	0.30	0.63%	92,734
Sep 25, 2024	0.31	0.31	0.30	0.30	0.30	1.00%	186,600
Sep 24, 2024	0.30	0.30	0.29	0.30	0.30	1.69%	194,476
Sep 23, 2024	0.30	0.30	0.28	0.30	0.30	3.51%	266,271
Sep 20, 2024	0.29	0.29	0.26	0.29	0.29	0.88%	306,700
Sep 19, 2024	0.28	0.29	0.27	0.28	0.28	2.84%	158,893
Sep 18, 2024	0.27	0.28	0.26	0.27	0.27	5.65%	52,094
Sep 17, 2024	0.27	0.28	0.26	0.26	0.26	-1.87%	38,346
Sep 16, 2024	0.26	0.27	0.25	0.26	0.26	-0.02%	75,033
Sep 13, 2024	0.24	0.27	0.24	0.27	0.27	10.42%	223,633
Sep 12, 2024	0.26	0.27	0.24	0.24	0.24	-7.69%	1,034,674
Sep 11, 2024	0.29	0.29	0.26	0.26	0.26	-1.14%	202,515
Sep 10, 2024	0.29	0.29	0.26	0.26	0.26	-6.47%	135,187
Sep 9, 2024	0.30	0.30	0.28	0.28	0.28	-3.62%	43,176
Sep 6, 2024	0.31	0.31	0.29	0.29	0.29	-4.75%	121,055
Sep 5, 2024	0.29	0.31	0.29	0.31	0.31	2.10%	62,618
Sep 4, 2024	0.29	0.32	0.29	0.30	0.30	1.71%	67,267
Sep 3, 2024	0.31	0.33	0.29	0.29	0.29	-4.85%	182,066
Aug 30, 2024	0.31	0.32	0.30	0.31	0.31	1.71%	79,375
Aug 29, 2024	0.30	0.30	0.29	0.30	0.30	4.71%	87,752
Aug 28, 2024	0.33	0.33	0.28	0.29	0.29	-7.00%	228,368
Aug 27, 2024	0.29	0.33	0.29	0.31	0.31	-1.57%	105,348
Aug 26, 2024	0.34	0.34	0.31	0.32	0.32	-1.54%	392,802
Aug 23, 2024	0.34	0.34	0.30	0.32	0.32	4.42%	521,402
Aug 22, 2024	0.30	0.32	0.29	0.31	0.31	7.21%	333,353
Aug 21, 2024	0.30	0.30	0.28	0.29	0.29	2.30%	434,435
Aug 20, 2024	0.28	0.29	0.27	0.28	0.28	1.84%	113,166
Aug 19, 2024	0.27	0.28	0.26	0.28	0.28	5.29%	78,793
Aug 16, 2024	0.27	0.27	0.26	0.26	0.26	1.15%	80,938
Aug 15, 2024	0.27	0.27	0.26	0.26	0.26	1.40%	38,251
Aug 14, 2024	0.26	0.26	0.26	0.26	0.26	-1.27%	24,293
Aug 13, 2024	0.25	0.26	0.25	0.26	0.26	0.83%	6,334
Aug 12, 2024	0.25	0.27	0.25	0.26	0.26	1.00%	17,440
Aug 9, 2024	0.26	0.26	0.25	0.26	0.26	0.36%	61,152
Aug 8, 2024	0.25	0.26	0.25	0.25	0.25	-3.20%	78,668
Aug 7, 2024	0.27	0.27	0.26	0.26	0.26	0.60%	18,275
Aug 6, 2024	0.26	0.27	0.26	0.26	0.26	3.14%	62,595
Aug 5, 2024	0.27	0.27	0.25	0.25	0.25	-3.77%	143,736

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.