Empress Royalty Corp. (TSXV: EMPR)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.330.340.330.330.33-1.49%48,100
Jan 20, 20250.330.340.330.340.344.69%11,497
Jan 17, 20250.340.340.320.320.32-5.88%48,122
Jan 16, 20250.330.340.330.340.344.62%16,300
Jan 15, 20250.340.340.330.330.33-2.99%19,085
Jan 14, 20250.340.340.330.340.34-21,504
Jan 13, 20250.340.340.330.340.34-58,480
Jan 10, 20250.350.350.340.340.34-19,722
Jan 9, 20250.340.340.340.340.34-13,000
Jan 8, 20250.350.350.330.340.34-3.60%54,700
Jan 7, 20250.340.360.340.350.350.72%65,100
Jan 6, 20250.350.350.340.350.35-1.43%76,005
Jan 3, 20250.370.370.350.350.35-4.11%24,375
Jan 2, 20250.350.370.350.370.375.80%112,983
Dec 31, 20240.340.350.340.350.352.99%20,500
Dec 30, 20240.350.350.340.340.34-5.63%14,900
Dec 27, 20240.340.360.330.360.362.90%58,196
Dec 24, 20240.340.350.340.350.35-1.43%12,000
Dec 23, 20240.340.370.340.350.35-2.78%38,540
Dec 20, 20240.330.360.320.360.367.46%85,181
Dec 19, 20240.340.340.330.340.34-2.90%61,366
Dec 18, 20240.380.380.350.350.35-8.00%181,595
Dec 17, 20240.340.380.340.380.3810.29%198,000
Dec 16, 20240.340.350.340.340.34-146,010
Dec 13, 20240.350.350.340.340.34-1.45%93,000
Dec 12, 20240.350.350.340.350.35-1.43%176,952
Dec 11, 20240.350.350.350.350.350.72%37,234
Dec 10, 20240.350.350.350.350.35-10,000
Dec 9, 20240.340.350.340.350.35-155,130
Dec 6, 20240.350.350.350.350.352.21%23,150
Dec 5, 20240.340.340.340.340.34-6,500
Dec 4, 20240.340.350.330.340.34-114,342
Dec 3, 20240.350.350.340.340.34-2.86%49,362
Dec 2, 20240.350.360.340.350.35-26,380
Nov 29, 20240.330.350.330.350.352.94%31,800
Nov 28, 20240.340.350.340.340.34-1.45%14,500
Nov 27, 20240.350.350.340.350.352.99%37,500
Nov 26, 20240.340.350.330.340.34-1.47%54,025
Nov 25, 20240.360.360.330.340.34-2.86%126,867
Nov 22, 20240.370.370.350.350.35-2.78%86,459
Nov 21, 20240.380.380.360.360.36-1.37%19,102
Nov 20, 20240.370.370.370.370.37-2.67%18,000
Nov 19, 20240.370.380.370.380.38-9,631
Nov 18, 20240.370.380.360.380.384.17%39,641
Nov 15, 20240.380.380.360.360.36-4.00%138,656
Nov 14, 20240.360.400.360.380.384.17%25,955
Nov 13, 20240.380.380.360.360.36-3.36%52,750
Nov 12, 20240.390.390.370.370.37-2.61%168,833
Nov 11, 20240.380.390.380.380.38-1.92%25,543
Nov 8, 20240.410.410.390.390.39-6.02%64,860
Nov 7, 20240.400.420.400.420.423.75%11,000
Nov 6, 20240.410.410.400.400.40-23,078
Nov 5, 20240.410.410.400.400.402.56%15,000
Nov 4, 20240.410.430.390.390.39-9.30%56,745
Nov 1, 20240.420.430.410.430.432.38%36,690
Oct 31, 20240.420.420.390.420.42-1.18%50,504
Oct 30, 20240.450.450.420.430.43-2.30%25,701
Oct 29, 20240.460.460.440.440.44-3.87%14,285
Oct 28, 20240.450.480.450.450.45-3.72%26,393
Oct 25, 20240.430.470.430.470.474.44%116,291
Oct 24, 20240.460.460.440.450.452.27%32,751
Oct 23, 20240.470.470.430.440.44-6.38%57,100
Oct 22, 20240.450.480.450.470.475.62%139,962
Oct 21, 20240.450.460.440.450.45-1.11%79,626
Oct 18, 20240.420.450.420.450.457.14%151,266
Oct 17, 20240.400.420.390.420.425.00%86,537
Oct 16, 20240.400.400.390.400.40-56,944
Oct 15, 20240.400.400.390.400.40-3.61%83,330
Oct 11, 20240.410.420.410.420.42-1.19%30,909
Oct 10, 20240.420.430.420.420.421.20%30,000
Oct 9, 20240.410.420.410.420.42-48,600
Oct 8, 20240.420.420.410.420.42-24,048
Oct 7, 20240.410.420.390.420.421.22%22,500
Oct 4, 20240.400.410.400.410.41-45,972
Oct 3, 20240.410.410.410.410.41-2.38%13,379
Oct 2, 20240.410.420.410.420.422.44%29,866
Oct 1, 20240.400.420.390.410.412.50%83,973
Sep 30, 20240.390.400.390.400.40-2.44%10,000
Sep 27, 20240.400.410.400.410.41-24,708
Sep 26, 20240.410.410.400.410.411.23%49,307
Sep 25, 20240.400.410.390.410.41-57,228
Sep 24, 20240.400.410.400.410.412.53%64,709
Sep 23, 20240.390.400.390.400.401.28%54,898
Sep 20, 20240.390.390.380.390.394.00%30,351
Sep 19, 20240.380.390.370.380.381.35%121,678
Sep 18, 20240.360.380.360.370.374.23%72,915
Sep 17, 20240.370.380.360.360.36-1.39%166,950
Sep 16, 20240.360.360.350.360.361.41%68,999
Sep 13, 20240.340.360.340.360.367.58%368,527
Sep 12, 20240.370.370.330.330.33-5.71%999,122
Sep 11, 20240.370.370.350.350.35-2.78%219,998
Sep 10, 20240.390.390.360.360.36-7.69%167,150
Sep 9, 20240.390.390.380.390.39-12,680
Sep 6, 20240.400.400.380.390.39-3.70%44,028
Sep 5, 20240.400.410.400.410.41-1.22%25,094
Sep 4, 20240.400.410.400.410.412.50%26,250
Sep 3, 20240.410.420.400.400.40-3.61%32,399
Aug 30, 20240.410.420.400.420.425.06%12,600
Aug 29, 20240.400.400.380.400.403.95%40,560
Aug 28, 20240.410.420.380.380.38-9.52%182,900