Empress Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.91	0.93	0.88	0.88	-	-1.66%	173,354
Feb 11, 2026	0.91	0.91	0.85	0.90	0.90	2.29%	274,860
Feb 10, 2026	0.92	0.92	0.87	0.88	0.88	0.57%	512,663
Feb 9, 2026	0.81	0.88	0.80	0.87	0.87	12.43%	687,758
Feb 6, 2026	0.75	0.78	0.75	0.77	0.77	4.40%	276,272
Feb 5, 2026	0.77	0.80	0.73	0.74	0.74	-8.01%	661,632
Feb 4, 2026	0.85	0.85	0.78	0.81	0.81	-2.34%	250,448
Feb 3, 2026	0.86	0.87	0.78	0.83	0.83	7.00%	552,830
Feb 2, 2026	0.80	0.80	0.75	0.77	0.77	-3.63%	797,221
Jan 30, 2026	0.85	0.86	0.78	0.80	0.80	-7.08%	1,019,677
Jan 29, 2026	0.88	0.92	0.84	0.86	0.86	-1.05%	1,076,227
Jan 28, 2026	0.83	0.88	0.78	0.87	0.87	11.41%	755,019
Jan 27, 2026	0.84	0.84	0.77	0.78	0.78	-3.10%	783,206
Jan 26, 2026	0.86	0.86	0.79	0.81	0.81	-3.46%	1,413,890
Jan 23, 2026	0.85	0.85	0.81	0.83	0.83	-1.78%	985,302
Jan 22, 2026	0.82	0.85	0.82	0.85	0.85	4.55%	548,243
Jan 21, 2026	0.86	0.86	0.81	0.81	0.81	-3.74%	485,579
Jan 20, 2026	0.90	0.90	0.82	0.84	0.84	-1.79%	1,525,325
Jan 16, 2026	0.83	0.88	0.81	0.86	0.86	2.38%	1,065,787
Jan 15, 2026	0.87	0.87	0.81	0.84	0.84	0.95%	945,635
Jan 14, 2026	0.76	0.83	0.75	0.83	0.83	10.48%	960,562
Jan 13, 2026	0.79	0.79	0.74	0.75	0.75	0.11%	705,450
Jan 12, 2026	0.74	0.76	0.73	0.75	0.75	3.48%	848,136
Jan 9, 2026	0.73	0.77	0.72	0.73	0.73	-2.90%	639,327
Jan 8, 2026	0.76	0.77	0.73	0.75	0.75	-1.60%	608,659
Jan 7, 2026	0.81	0.81	0.75	0.76	0.76	-2.47%	479,899
Jan 6, 2026	0.75	0.80	0.75	0.78	0.78	4.04%	280,510
Jan 5, 2026	0.81	0.81	0.74	0.75	0.75	-1.32%	929,932
Jan 2, 2026	0.79	0.81	0.75	0.76	0.76	-0.78%	420,355
Dec 31, 2025	0.81	0.81	0.76	0.77	0.77	0.13%	279,522
Dec 30, 2025	0.76	0.79	0.74	0.77	0.77	3.24%	325,958
Dec 29, 2025	0.79	0.82	0.73	0.74	0.74	-6.20%	671,249
Dec 26, 2025	0.80	0.81	0.77	0.79	0.79	0.96%	359,743
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