Empress Royalty Corp. (EMPYF)
OTCMKTS · Delayed Price · Currency is USD
0.6011
+0.0301 (5.27%)
Oct 23, 2025, 4:00 PM EDT
Empress Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.60 | 0.62 | 0.58 | 0.58 | 0.58 | -3.51% | 189,493 |
| Oct 23, 2025 | 0.59 | 0.61 | 0.58 | 0.60 | 0.60 | 5.27% | 188,472 |
| Oct 22, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -4.94% | 367,855 |
| Oct 21, 2025 | 0.69 | 0.69 | 0.58 | 0.60 | 0.60 | -8.14% | 608,013 |
| Oct 20, 2025 | 0.70 | 0.70 | 0.62 | 0.65 | 0.65 | 1.62% | 319,788 |
| Oct 17, 2025 | 0.67 | 0.68 | 0.62 | 0.64 | 0.64 | -3.94% | 518,248 |
| Oct 16, 2025 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | -0.01% | 576,373 |
| Oct 15, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | 0.67% | 388,830 |
| Oct 14, 2025 | 0.67 | 0.68 | 0.65 | 0.67 | 0.67 | -1.71% | 287,319 |
| Oct 13, 2025 | 0.66 | 0.69 | 0.65 | 0.68 | 0.68 | 3.31% | 358,018 |
| Oct 10, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | -2.66% | 410,297 |
| Oct 9, 2025 | 0.74 | 0.74 | 0.64 | 0.67 | 0.67 | -2.70% | 400,054 |
| Oct 8, 2025 | 0.68 | 0.72 | 0.68 | 0.69 | 0.69 | -0.14% | 645,202 |
| Oct 7, 2025 | 0.69 | 0.70 | 0.66 | 0.69 | 0.69 | 3.37% | 456,130 |
| Oct 6, 2025 | 0.69 | 0.70 | 0.66 | 0.67 | 0.67 | -2.02% | 749,897 |
| Oct 3, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -0.09% | 277,674 |
| Oct 2, 2025 | 0.69 | 0.70 | 0.65 | 0.68 | 0.68 | 0.36% | 377,044 |
| Oct 1, 2025 | 0.69 | 0.71 | 0.67 | 0.68 | 0.68 | 0.35% | 339,555 |
| Sep 30, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -0.54% | 342,671 |
| Sep 29, 2025 | 0.71 | 0.74 | 0.68 | 0.68 | 0.68 | 1.44% | 641,073 |
| Sep 26, 2025 | 0.65 | 0.70 | 0.65 | 0.67 | 0.67 | 5.14% | 540,115 |
| Sep 25, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -0.62% | 301,095 |
| Sep 24, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -2.32% | 358,077 |
| Sep 23, 2025 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | 1.58% | 315,572 |
| Sep 22, 2025 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | -1.53% | 374,274 |
| Sep 19, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | 1.51% | 166,353 |
| Sep 18, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -1.37% | 213,953 |
| 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 |