Empress Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	0.91	0.91	0.88	0.90	0.90	1.12%	179,275
Sep 15, 2025	0.94	0.94	0.89	0.89	0.89	-1.11%	314,720
Sep 12, 2025	0.92	0.92	0.87	0.90	0.90	3.45%	300,699
Sep 11, 2025	0.90	0.90	0.86	0.87	0.87	-1.14%	374,594
Sep 10, 2025	0.90	0.90	0.87	0.88	0.88	-	597,290
Sep 9, 2025	0.85	0.88	0.83	0.88	0.88	4.76%	317,778
Sep 8, 2025	0.82	0.84	0.81	0.84	0.84	3.70%	305,655
Sep 5, 2025	0.83	0.83	0.78	0.81	0.81	3.85%	277,309
Sep 4, 2025	0.84	0.85	0.78	0.78	0.78	-3.70%	224,754
Sep 3, 2025	0.86	0.86	0.61	0.81	0.81	-5.81%	1,878,788
Sep 2, 2025	0.90	0.92	0.83	0.86	0.86	-2.27%	480,521
Aug 29, 2025	0.85	0.88	0.85	0.88	0.88	5.39%	72,520
Aug 28, 2025	0.84	0.86	0.83	0.84	0.84	1.83%	53,479
Aug 27, 2025	0.86	0.88	0.82	0.82	0.82	-4.65%	86,614
Aug 26, 2025	0.87	0.88	0.85	0.86	0.86	-1.15%	41,000
Aug 25, 2025	0.85	0.88	0.85	0.87	0.87	2.35%	87,056
Aug 22, 2025	0.88	0.89	0.85	0.85	0.85	-3.41%	39,772
Aug 21, 2025	0.85	0.90	0.85	0.88	0.88	3.53%	376,610
Aug 20, 2025	0.86	0.86	0.85	0.85	0.85	-1.16%	80,091
Aug 19, 2025	0.90	0.90	0.85	0.86	0.86	-3.37%	91,077
Aug 18, 2025	0.90	0.92	0.89	0.89	0.89	-1.11%	210,690
Aug 15, 2025	0.94	0.94	0.86	0.90	0.90	-	86,742
Aug 14, 2025	0.95	0.95	0.89	0.90	0.90	-2.17%	68,296
Aug 13, 2025	0.93	1.01	0.90	0.92	0.92	4.55%	76,162
Aug 12, 2025	0.87	0.88	0.85	0.88	0.88	4.76%	65,845
Aug 11, 2025	0.90	0.93	0.84	0.84	0.84	-9.68%	430,282
Aug 8, 2025	0.99	0.99	0.93	0.93	0.93	-1.06%	42,271
Aug 7, 2025	0.99	1.01	0.94	0.94	0.94	-4.08%	1,229,422
Aug 6, 2025	0.96	0.99	0.95	0.98	0.98	0.51%	81,301
Aug 5, 2025	0.91	0.98	0.89	0.98	0.98	14.71%	153,424
Aug 1, 2025	0.83	0.88	0.81	0.85	0.85	2.41%	44,475
Jul 31, 2025	0.86	0.86	0.81	0.83	0.83	-1.19%	74,975
Jul 30, 2025	0.86	0.86	0.82	0.84	0.84	2.44%	62,430
Jul 29, 2025	0.91	0.91	0.80	0.82	0.82	-6.82%	136,818
Jul 28, 2025	0.89	0.91	0.87	0.88	0.88	-3.30%	94,882
Jul 25, 2025	0.90	0.91	0.89	0.91	0.91	1.11%	110,876
Jul 24, 2025	0.90	0.91	0.89	0.90	0.90	0.56%	107,675
Jul 23, 2025	0.94	0.94	0.88	0.90	0.90	-3.76%	64,356
Jul 22, 2025	0.91	0.93	0.91	0.93	0.93	1.09%	99,167
Jul 21, 2025	0.95	0.95	0.91	0.92	0.92	1.10%	126,799
Jul 18, 2025	0.89	0.92	0.88	0.91	0.91	3.41%	86,415
Jul 17, 2025	0.92	0.92	0.87	0.88	0.88	-4.86%	65,447
Jul 16, 2025	0.90	0.94	0.88	0.93	0.93	5.11%	87,031
Jul 15, 2025	0.93	0.95	0.86	0.88	0.88	-5.38%	219,896
Jul 14, 2025	0.82	0.99	0.81	0.93	0.93	13.41%	275,552
Jul 11, 2025	0.84	0.90	0.80	0.82	0.82	-1.20%	151,882
Jul 10, 2025	0.80	0.85	0.77	0.83	0.83	5.06%	320,741
Jul 9, 2025	0.70	0.79	0.70	0.79	0.79	12.86%	133,342
Jul 8, 2025	0.71	0.72	0.68	0.70	0.70	-1.41%	245,923
Jul 7, 2025	0.66	0.71	0.66	0.71	0.71	9.23%	154,998