Empress Royalty Corp. (TSXV:EMPR)
Canada · Delayed Price · Currency is CAD 1.115
-0.005 (-0.45%)
At close: Dec 19, 2025
Empress Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -2.19% | 97,446 |
| Nov 17, 2025 | 1.23 | 1.23 | 1.13 | 1.14 | 1.14 | -5.00% | 320,967 |
| Nov 14, 2025 | 1.11 | 1.24 | 1.11 | 1.20 | 1.20 | 1.69% | 403,716 |
| Nov 13, 2025 | 1.23 | 1.28 | 1.15 | 1.18 | 1.18 | -4.07% | 306,866 |
| Nov 12, 2025 | 1.11 | 1.28 | 1.11 | 1.23 | 1.23 | 6.03% | 579,551 |
| Nov 11, 2025 | 1.06 | 1.17 | 1.03 | 1.16 | 1.16 | 14.85% | 1,039,427 |
| Nov 10, 2025 | 0.94 | 1.10 | 0.94 | 1.01 | 1.01 | 11.60% | 1,133,098 |
| Nov 7, 2025 | 0.90 | 0.91 | 0.87 | 0.91 | 0.91 | 0.56% | 226,551 |
| Nov 6, 2025 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | -1.10% | 122,604 |
| Nov 5, 2025 | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | 2.25% | 279,657 |
| Nov 4, 2025 | 0.92 | 0.97 | 0.88 | 0.89 | 0.89 | -3.26% | 574,451 |
| Nov 3, 2025 | 0.86 | 0.92 | 0.82 | 0.92 | 0.92 | 9.52% | 648,642 |
| Oct 31, 2025 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | - | 138,525 |
| Oct 30, 2025 | 0.86 | 0.88 | 0.83 | 0.84 | 0.84 | -1.18% | 256,230 |
| Oct 29, 2025 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -1.16% | 204,708 |
| Oct 28, 2025 | 0.80 | 0.87 | 0.79 | 0.86 | 0.86 | 3.61% | 239,758 |
| Oct 27, 2025 | 0.85 | 0.85 | 0.76 | 0.83 | 0.83 | - | 349,896 |
| Oct 24, 2025 | 0.85 | 0.85 | 0.79 | 0.83 | 0.83 | -2.35% | 308,992 |
| Oct 23, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 6.92% | 306,471 |
| Oct 22, 2025 | 0.81 | 0.83 | 0.79 | 0.80 | 0.80 | -4.22% | 877,199 |
| Oct 21, 2025 | 0.90 | 0.91 | 0.82 | 0.83 | 0.83 | -9.78% | 450,949 |
| Oct 20, 2025 | 0.93 | 0.93 | 0.89 | 0.92 | 0.92 | 1.10% | 314,789 |
| Oct 17, 2025 | 0.95 | 0.95 | 0.88 | 0.91 | 0.91 | -3.19% | 173,517 |
| Oct 16, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -1.05% | 406,901 |
| Oct 15, 2025 | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | 1.06% | 365,416 |
| Oct 14, 2025 | 0.89 | 0.95 | 0.89 | 0.94 | 0.94 | 3.30% | 269,148 |
| Oct 10, 2025 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -4.21% | 313,767 |