Empress Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.50	0.50	0.45	0.45	0.45	-9.09%	183,417
Mar 28, 2025	0.52	0.52	0.49	0.50	0.50	-1.00%	251,394
Mar 27, 2025	0.47	0.50	0.47	0.50	0.50	6.38%	202,461
Mar 26, 2025	0.47	0.48	0.47	0.47	0.47	-	48,700
Mar 25, 2025	0.45	0.48	0.45	0.47	0.47	5.62%	93,994
Mar 24, 2025	0.46	0.47	0.44	0.45	0.45	-1.11%	115,797
Mar 21, 2025	0.45	0.45	0.44	0.45	0.45	-1.10%	61,609
Mar 20, 2025	0.47	0.48	0.45	0.46	0.46	-1.09%	57,769
Mar 19, 2025	0.48	0.48	0.46	0.46	0.46	-3.16%	43,055
Mar 18, 2025	0.47	0.49	0.46	0.48	0.48	2.15%	383,169
Mar 17, 2025	0.45	0.48	0.45	0.47	0.47	4.49%	316,935
Mar 14, 2025	0.44	0.45	0.43	0.45	0.45	1.71%	92,900
Mar 13, 2025	0.43	0.44	0.42	0.44	0.44	1.74%	245,332
Mar 12, 2025	0.41	0.43	0.41	0.43	0.43	6.17%	124,747
Mar 11, 2025	0.39	0.41	0.39	0.41	0.41	5.19%	127,040
Mar 10, 2025	0.39	0.40	0.38	0.39	0.39	-1.28%	294,342
Mar 7, 2025	0.38	0.39	0.37	0.39	0.39	5.41%	30,910
Mar 6, 2025	0.39	0.39	0.37	0.37	0.37	-3.90%	391,866
Mar 5, 2025	0.39	0.39	0.38	0.39	0.39	-	278,806
Mar 4, 2025	0.39	0.40	0.39	0.39	0.39	-	334,814
Mar 3, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	667,154
Feb 28, 2025	0.37	0.38	0.37	0.38	0.38	2.74%	541,100
Feb 27, 2025	0.36	0.37	0.36	0.37	0.37	-1.35%	388,022
Feb 26, 2025	0.37	0.37	0.36	0.37	0.37	-	469,153
Feb 25, 2025	0.36	0.39	0.35	0.37	0.37	4.23%	544,776
Feb 24, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	113,290
Feb 21, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	184,809
Feb 20, 2025	0.36	0.37	0.36	0.37	0.37	2.82%	261,688
Feb 19, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	174,258
Feb 18, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	408,848
Feb 14, 2025	0.36	0.36	0.36	0.36	0.36	-	113,500
Feb 13, 2025	0.35	0.36	0.35	0.36	0.36	5.88%	35,003
Feb 12, 2025	0.35	0.35	0.34	0.34	0.34	-	40,700
Feb 11, 2025	0.35	0.35	0.34	0.34	0.34	-4.23%	75,815
Feb 10, 2025	0.36	0.37	0.35	0.36	0.36	-2.74%	219,690
Feb 7, 2025	0.36	0.38	0.36	0.37	0.37	4.29%	158,525
Feb 6, 2025	0.36	0.36	0.35	0.35	0.35	-	39,055
Feb 5, 2025	0.35	0.36	0.35	0.35	0.35	-	51,009
Feb 4, 2025	0.35	0.36	0.35	0.35	0.35	-0.71%	42,057
Feb 3, 2025	0.35	0.35	0.34	0.35	0.35	2.17%	37,104
Jan 31, 2025	0.35	0.36	0.35	0.35	0.35	-2.82%	14,454
Jan 30, 2025	0.36	0.36	0.35	0.36	0.36	2.90%	42,688
Jan 29, 2025	0.36	0.36	0.35	0.35	0.35	-2.82%	82,200
Jan 28, 2025	0.36	0.36	0.36	0.36	0.36	-	7,500
Jan 27, 2025	0.34	0.37	0.34	0.36	0.36	4.41%	292,025
Jan 24, 2025	0.33	0.34	0.33	0.34	0.34	3.82%	72,100
Jan 23, 2025	0.33	0.33	0.32	0.33	0.33	-0.76%	93,315
Jan 22, 2025	0.33	0.33	0.33	0.33	0.33	-	25,225
Jan 21, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	48,100
Jan 20, 2025	0.33	0.34	0.33	0.34	0.34	4.69%	11,497