Empress Royalty Corp. (TSXV: EMPR)
Canada
· Delayed Price · Currency is CAD
0.330
-0.005 (-1.49%)
Jan 21, 2025, 3:39 PM EST
Empress Royalty Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 17, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -5.88% | 48,122 |
Jan 16, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 4.62% | 16,300 |
Jan 15, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.99% | 19,085 |
Jan 14, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 21,504 |
Jan 13, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 58,480 |
Jan 10, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 19,722 |
Jan 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 13,000 |
Jan 8, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -3.60% | 54,700 |
Jan 7, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 0.72% | 65,100 |
Jan 6, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 76,005 |
Jan 3, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -4.11% | 24,375 |
Jan 2, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.80% | 112,983 |
Dec 31, 2024 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.99% | 20,500 |
Dec 30, 2024 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -5.63% | 14,900 |
Dec 27, 2024 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 2.90% | 58,196 |
Dec 24, 2024 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 12,000 |
Dec 23, 2024 | 0.34 | 0.37 | 0.34 | 0.35 | 0.35 | -2.78% | 38,540 |
Dec 20, 2024 | 0.33 | 0.36 | 0.32 | 0.36 | 0.36 | 7.46% | 85,181 |
Dec 19, 2024 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -2.90% | 61,366 |
Dec 18, 2024 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -8.00% | 181,595 |
Dec 17, 2024 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 10.29% | 198,000 |
Dec 16, 2024 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 146,010 |
Dec 13, 2024 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 93,000 |
Dec 12, 2024 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 176,952 |
Dec 11, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.72% | 37,234 |
Dec 10, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 10,000 |
Dec 9, 2024 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 155,130 |
Dec 6, 2024 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.21% | 23,150 |
Dec 5, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 6,500 |
Dec 4, 2024 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 114,342 |
Dec 3, 2024 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -2.86% | 49,362 |
Dec 2, 2024 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | - | 26,380 |
Nov 29, 2024 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 2.94% | 31,800 |
Nov 28, 2024 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | -1.45% | 14,500 |
Nov 27, 2024 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 2.99% | 37,500 |
Nov 26, 2024 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -1.47% | 54,025 |
Nov 25, 2024 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -2.86% | 126,867 |
Nov 22, 2024 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 86,459 |
Nov 21, 2024 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -1.37% | 19,102 |
Nov 20, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.67% | 18,000 |
Nov 19, 2024 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | - | 9,631 |
Nov 18, 2024 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 4.17% | 39,641 |
Nov 15, 2024 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -4.00% | 138,656 |
Nov 14, 2024 | 0.36 | 0.40 | 0.36 | 0.38 | 0.38 | 4.17% | 25,955 |
Nov 13, 2024 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -3.36% | 52,750 |
Nov 12, 2024 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -2.61% | 168,833 |
Nov 11, 2024 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.92% | 25,543 |
Nov 8, 2024 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -6.02% | 64,860 |
Nov 7, 2024 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 3.75% | 11,000 |
Nov 6, 2024 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 23,078 |
Nov 5, 2024 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 2.56% | 15,000 |
Nov 4, 2024 | 0.41 | 0.43 | 0.39 | 0.39 | 0.39 | -9.30% | 56,745 |
Nov 1, 2024 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 2.38% | 36,690 |
Oct 31, 2024 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | -1.18% | 50,504 |
Oct 30, 2024 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -2.30% | 25,701 |
Oct 29, 2024 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.87% | 14,285 |
Oct 28, 2024 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | -3.72% | 26,393 |
Oct 25, 2024 | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | 4.44% | 116,291 |
Oct 24, 2024 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | 2.27% | 32,751 |
Oct 23, 2024 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -6.38% | 57,100 |
Oct 22, 2024 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 5.62% | 139,962 |
Oct 21, 2024 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -1.11% | 79,626 |
Oct 18, 2024 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 7.14% | 151,266 |
Oct 17, 2024 | 0.40 | 0.42 | 0.39 | 0.42 | 0.42 | 5.00% | 86,537 |
Oct 16, 2024 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 56,944 |
Oct 15, 2024 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -3.61% | 83,330 |
Oct 11, 2024 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 30,909 |
Oct 10, 2024 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.20% | 30,000 |
Oct 9, 2024 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 48,600 |
Oct 8, 2024 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 24,048 |
Oct 7, 2024 | 0.41 | 0.42 | 0.39 | 0.42 | 0.42 | 1.22% | 22,500 |
Oct 4, 2024 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 45,972 |
Oct 3, 2024 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.38% | 13,379 |
Oct 2, 2024 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.44% | 29,866 |
Oct 1, 2024 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 2.50% | 83,973 |
Sep 30, 2024 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -2.44% | 10,000 |
Sep 27, 2024 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 24,708 |
Sep 26, 2024 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 49,307 |
Sep 25, 2024 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | - | 57,228 |
Sep 24, 2024 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 64,709 |
Sep 23, 2024 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 54,898 |
Sep 20, 2024 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 4.00% | 30,351 |
Sep 19, 2024 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 1.35% | 121,678 |
Sep 18, 2024 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 4.23% | 72,915 |
Sep 17, 2024 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -1.39% | 166,950 |
Sep 16, 2024 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 68,999 |
Sep 13, 2024 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 7.58% | 368,527 |
Sep 12, 2024 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -5.71% | 999,122 |
Sep 11, 2024 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 219,998 |
Sep 10, 2024 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -7.69% | 167,150 |
Sep 9, 2024 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 12,680 |
Sep 6, 2024 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -3.70% | 44,028 |
Sep 5, 2024 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 25,094 |
Sep 4, 2024 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 26,250 |
Sep 3, 2024 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 32,399 |
Aug 30, 2024 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 5.06% | 12,600 |
Aug 29, 2024 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 3.95% | 40,560 |
Aug 28, 2024 | 0.41 | 0.42 | 0.38 | 0.38 | 0.38 | -9.52% | 182,900 |