Empress Royalty Corp. (TSXV:EMPR)
Canada · Delayed Price · Currency is CAD 0.8400
-0.0600 (-6.67%)
At close: Mar 20, 2026
Empress Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.90 | 0.91 | 0.83 | 0.84 | 0.84 | -6.67% | 256,497 |
| Mar 19, 2026 | 0.89 | 0.93 | 0.86 | 0.90 | 0.90 | -5.26% | 320,367 |
| Mar 18, 2026 | 1.00 | 1.00 | 0.92 | 0.95 | 0.95 | -5.00% | 526,538 |
| Mar 17, 2026 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | - | 261,971 |
| Mar 16, 2026 | 0.99 | 1.10 | 0.99 | 1.00 | 1.00 | -3.85% | 191,860 |
| Mar 13, 2026 | 1.03 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 601,046 |
| Mar 12, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 422,897 |
| Mar 11, 2026 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -5.41% | 297,513 |
| Mar 10, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 200,891 |
| Mar 9, 2026 | 1.10 | 1.14 | 1.07 | 1.14 | 1.14 | 3.64% | 317,464 |
| Mar 6, 2026 | 1.13 | 1.15 | 1.04 | 1.10 | 1.10 | -5.98% | 615,576 |
| Mar 5, 2026 | 1.15 | 1.18 | 1.12 | 1.17 | 1.17 | 3.54% | 227,248 |
| Mar 4, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 112,983 |
| Mar 3, 2026 | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -7.38% | 374,727 |
| Mar 2, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | 2.52% | 241,539 |
| Feb 27, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | - | 132,146 |
| Feb 26, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -1.24% | 96,174 |
| Feb 25, 2026 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -3.60% | 164,746 |
| Feb 24, 2026 | 1.21 | 1.25 | 1.19 | 1.25 | 1.25 | 0.81% | 156,056 |
| Feb 23, 2026 | 1.21 | 1.26 | 1.19 | 1.24 | 1.24 | 0.81% | 522,521 |
| Feb 20, 2026 | 1.17 | 1.25 | 1.17 | 1.23 | 1.23 | 1.65% | 168,681 |
| Feb 19, 2026 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 2.54% | 170,472 |
| Feb 18, 2026 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | 2.61% | 152,724 |
| Feb 17, 2026 | 1.20 | 1.23 | 1.10 | 1.15 | 1.15 | -8.73% | 779,885 |
| Feb 13, 2026 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 6.78% | 478,954 |
| Feb 12, 2026 | 1.24 | 1.27 | 1.17 | 1.18 | 1.18 | -2.48% | 1,250,822 |
| Feb 11, 2026 | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | 2.54% | 432,732 |
| Feb 10, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -0.84% | 365,308 |
| Feb 9, 2026 | 1.10 | 1.19 | 1.08 | 1.19 | 1.19 | 13.33% | 408,017 |
| Feb 6, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | 2.94% | 174,901 |
| Feb 5, 2026 | 1.10 | 1.10 | 1.01 | 1.02 | 1.02 | -8.93% | 323,366 |
| Feb 4, 2026 | 1.12 | 1.16 | 1.07 | 1.12 | 1.12 | - | 397,178 |
| Feb 3, 2026 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | 4.67% | 446,383 |
| Feb 2, 2026 | 1.09 | 1.12 | 1.03 | 1.07 | 1.07 | -1.83% | 411,440 |
| Jan 30, 2026 | 1.07 | 1.13 | 1.06 | 1.09 | 1.09 | -6.03% | 547,342 |
| Jan 29, 2026 | 1.20 | 1.24 | 1.14 | 1.16 | 1.16 | -3.33% | 1,071,816 |
| Jan 28, 2026 | 1.06 | 1.20 | 1.05 | 1.20 | 1.20 | 13.21% | 2,760,597 |
| Jan 27, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -3.64% | 2,535,452 |
| Jan 26, 2026 | 1.15 | 1.17 | 1.08 | 1.10 | 1.10 | -3.51% | 1,083,271 |
| Jan 23, 2026 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | -2.56% | 960,616 |
| Jan 22, 2026 | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | 4.46% | 557,755 |
| Jan 21, 2026 | 1.17 | 1.20 | 1.12 | 1.12 | 1.12 | -4.27% | 768,368 |
| Jan 20, 2026 | 1.18 | 1.25 | 1.14 | 1.17 | 1.17 | - | 2,016,250 |
| Jan 19, 2026 | 1.20 | 1.24 | 1.17 | 1.17 | 1.17 | -2.50% | 415,709 |
| Jan 16, 2026 | 1.13 | 1.22 | 1.13 | 1.20 | 1.20 | 2.56% | 1,048,989 |
| Jan 15, 2026 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 1,130,323 |
| Jan 14, 2026 | 1.03 | 1.16 | 1.02 | 1.16 | 1.16 | 10.48% | 1,131,239 |
| Jan 13, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 680,264 |
| Jan 12, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 2.97% | 743,155 |
| Jan 9, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 609,403 |