Empress Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	0.80	0.83	0.78	0.78	0.78	-2.19%	161,156
Dec 23, 2025	0.80	0.81	0.78	0.80	0.80	0.14%	448,157
Dec 22, 2025	0.86	0.87	0.80	0.80	0.80	-2.70%	736,252
Dec 19, 2025	0.83	0.83	0.79	0.82	0.82	0.93%	254,204
Dec 18, 2025	0.80	0.83	0.80	0.81	0.81	0.92%	279,957
Dec 17, 2025	0.83	0.84	0.80	0.81	0.81	-2.50%	88,278
Dec 16, 2025	0.88	0.88	0.80	0.83	0.83	-4.99%	281,929
Dec 15, 2025	0.80	0.88	0.79	0.87	0.87	7.45%	513,745
Dec 12, 2025	0.82	0.84	0.78	0.81	0.81	-0.01%	709,698
Dec 11, 2025	0.81	0.85	0.80	0.81	0.81	-0.63%	225,071
Dec 10, 2025	0.81	0.84	0.78	0.82	0.82	1.95%	243,925
Dec 9, 2025	0.84	0.84	0.78	0.80	0.80	1.91%	439,585
Dec 8, 2025	0.84	0.84	0.77	0.78	0.78	1.23%	331,440
Dec 5, 2025	0.81	0.82	0.78	0.78	0.78	-2.98%	187,733
Dec 4, 2025	0.84	0.84	0.78	0.80	0.80	-1.47%	353,695
Dec 3, 2025	0.82	0.84	0.81	0.81	0.81	-0.28%	280,268
Dec 2, 2025	0.85	0.85	0.77	0.81	0.81	1.78%	366,409
Dec 1, 2025	0.78	0.80	0.75	0.80	0.80	7.08%	712,528
Nov 28, 2025	0.73	0.75	0.68	0.75	0.75	-5.27%	1,510,983
Nov 26, 2025	0.91	0.94	0.76	0.79	0.79	-9.92%	899,289
Nov 25, 2025	0.82	0.87	0.79	0.87	0.87	7.26%	147,673
Nov 24, 2025	0.78	0.84	0.78	0.82	0.82	3.97%	231,078
Nov 21, 2025	0.74	0.79	0.72	0.78	0.78	1.53%	253,795
Nov 20, 2025	0.81	0.82	0.75	0.77	0.77	-4.58%	240,571
Nov 19, 2025	0.84	0.85	0.79	0.81	0.81	0.89%	108,763
Nov 18, 2025	0.85	0.85	0.79	0.80	0.80	-2.65%	183,755
Nov 17, 2025	0.86	0.88	0.80	0.82	0.82	-4.09%	142,602
Nov 14, 2025	0.85	0.89	0.82	0.86	0.86	1.66%	318,799
Nov 13, 2025	0.88	0.91	0.83	0.85	0.85	-3.69%	278,417
Nov 12, 2025	0.84	0.91	0.82	0.88	0.88	5.71%	586,253
Nov 11, 2025	0.74	0.83	0.73	0.83	0.83	13.25%	785,537
Nov 10, 2025	0.71	0.80	0.67	0.73	0.73	13.63%	1,130,123
Nov 7, 2025	0.64	0.65	0.63	0.65	0.65	1.10%	227,472
Nov 6, 2025	0.65	0.65	0.63	0.64	0.64	-0.90%	157,283
Nov 5, 2025	0.65	0.65	0.63	0.64	0.64	3.01%	313,886
Nov 4, 2025	0.69	0.69	0.63	0.63	0.63	-3.88%	767,128
Nov 3, 2025	0.60	0.66	0.59	0.65	0.65	8.46%	805,518
Oct 31, 2025	0.56	0.61	0.56	0.60	0.60	-0.08%	138,304
Oct 30, 2025	0.60	0.63	0.59	0.60	0.60	-1.46%	151,106
Oct 29, 2025	0.58	0.67	0.58	0.61	0.61	-1.76%	132,887
Oct 28, 2025	0.58	0.62	0.57	0.62	0.62	6.86%	146,145
Oct 27, 2025	0.57	0.64	0.55	0.58	0.58	-	524,086
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	0.68%	388,830