Empress Royalty Corp. (TSXV:EMPR)
Canada · Delayed Price · Currency is CAD 1.090
-0.070 (-6.03%)
At close: Jan 30, 2026
Empress Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | -2.83% | 474,404 |
| Jan 7, 2026 | 1.05 | 1.08 | 1.02 | 1.06 | 1.06 | -0.93% | 391,492 |
| Jan 6, 2026 | 1.06 | 1.10 | 1.04 | 1.07 | 1.07 | 3.88% | 132,093 |
| Jan 5, 2026 | 1.05 | 1.10 | 1.01 | 1.03 | 1.03 | -1.90% | 304,440 |
| Jan 2, 2026 | 1.06 | 1.11 | 1.03 | 1.05 | 1.05 | - | 289,764 |
| Dec 31, 2025 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 139,460 |
| Dec 30, 2025 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | 2.91% | 297,490 |
| Dec 29, 2025 | 1.06 | 1.08 | 1.01 | 1.03 | 1.03 | -4.19% | 496,564 |
| Dec 24, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -2.27% | 117,992 |
| Dec 23, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 234,191 |
| Dec 22, 2025 | 1.18 | 1.19 | 1.10 | 1.11 | 1.11 | -0.45% | 436,384 |
| Dec 19, 2025 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | -0.45% | 169,673 |
| Dec 18, 2025 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | - | 213,177 |
| Dec 17, 2025 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -0.88% | 150,434 |
| Dec 16, 2025 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | -5.83% | 123,450 |
| Dec 15, 2025 | 1.10 | 1.20 | 1.09 | 1.20 | 1.20 | 7.14% | 477,774 |
| Dec 12, 2025 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | 1.36% | 475,523 |
| Dec 11, 2025 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -0.45% | 526,756 |
| Dec 10, 2025 | 1.15 | 1.17 | 1.11 | 1.11 | 1.11 | 0.91% | 591,080 |
| Dec 9, 2025 | 1.10 | 1.17 | 1.08 | 1.10 | 1.10 | 0.92% | 366,105 |
| Dec 8, 2025 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 255,345 |
| Dec 5, 2025 | 1.12 | 1.14 | 1.07 | 1.08 | 1.08 | -2.70% | 122,985 |
| Dec 4, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 228,010 |
| Dec 3, 2025 | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 182,228 |
| Dec 2, 2025 | 1.12 | 1.15 | 1.07 | 1.15 | 1.15 | 1.77% | 361,577 |
| Dec 1, 2025 | 1.03 | 1.13 | 1.03 | 1.13 | 1.13 | 10.78% | 527,602 |
| Nov 28, 2025 | 0.98 | 1.05 | 0.97 | 1.02 | 1.02 | 6.25% | 931,177 |
| Nov 27, 2025 | 1.05 | 1.05 | 0.94 | 0.96 | 0.96 | -14.29% | 1,016,079 |
| Nov 26, 2025 | 1.24 | 1.32 | 1.07 | 1.12 | 1.12 | -9.68% | 609,352 |
| Nov 25, 2025 | 1.17 | 1.24 | 1.15 | 1.24 | 1.24 | 5.98% | 193,753 |
| Nov 24, 2025 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | 4.46% | 279,839 |
| Nov 21, 2025 | 1.02 | 1.13 | 1.02 | 1.12 | 1.12 | 2.75% | 293,058 |
| Nov 20, 2025 | 1.14 | 1.14 | 1.06 | 1.09 | 1.09 | -4.39% | 196,821 |
| Nov 19, 2025 | 1.15 | 1.19 | 1.11 | 1.14 | 1.14 | 2.24% | 150,064 |