Empress Royalty Corp. (TSXV: EMPR)

Empress Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.33	0.36	0.32	0.36	0.36	7.46%	85,181
Dec 19, 2024	0.34	0.34	0.33	0.34	0.34	-2.90%	61,366
Dec 18, 2024	0.38	0.38	0.35	0.35	0.35	-8.00%	181,595
Dec 17, 2024	0.34	0.38	0.34	0.38	0.38	10.29%	198,000
Dec 16, 2024	0.34	0.35	0.34	0.34	0.34	-	146,010
Dec 13, 2024	0.35	0.35	0.34	0.34	0.34	-1.45%	93,000
Dec 12, 2024	0.35	0.35	0.34	0.35	0.35	-1.43%	176,952
Dec 11, 2024	0.35	0.35	0.35	0.35	0.35	0.72%	37,234
Dec 10, 2024	0.35	0.35	0.35	0.35	0.35	-	10,000
Dec 9, 2024	0.34	0.35	0.34	0.35	0.35	-	155,130
Dec 6, 2024	0.35	0.35	0.35	0.35	0.35	2.21%	23,150
Dec 5, 2024	0.34	0.34	0.34	0.34	0.34	-	6,500
Dec 4, 2024	0.34	0.35	0.33	0.34	0.34	-	114,342
Dec 3, 2024	0.35	0.35	0.34	0.34	0.34	-2.86%	49,362
Dec 2, 2024	0.35	0.36	0.34	0.35	0.35	-	26,380
Nov 29, 2024	0.33	0.35	0.33	0.35	0.35	2.94%	31,800
Nov 28, 2024	0.34	0.35	0.34	0.34	0.34	-1.45%	14,500
Nov 27, 2024	0.35	0.35	0.34	0.35	0.35	2.99%	37,500
Nov 26, 2024	0.34	0.35	0.33	0.34	0.34	-1.47%	54,025
Nov 25, 2024	0.36	0.36	0.33	0.34	0.34	-2.86%	126,867
Nov 22, 2024	0.37	0.37	0.35	0.35	0.35	-2.78%	86,459
Nov 21, 2024	0.38	0.38	0.36	0.36	0.36	-1.37%	19,102
Nov 20, 2024	0.37	0.37	0.37	0.37	0.37	-2.67%	18,000
Nov 19, 2024	0.37	0.38	0.37	0.38	0.38	-	9,631
Nov 18, 2024	0.37	0.38	0.36	0.38	0.38	4.17%	39,641
Nov 15, 2024	0.38	0.38	0.36	0.36	0.36	-4.00%	138,656
Nov 14, 2024	0.36	0.40	0.36	0.38	0.38	4.17%	25,955
Nov 13, 2024	0.38	0.38	0.36	0.36	0.36	-3.36%	52,750
Nov 12, 2024	0.39	0.39	0.37	0.37	0.37	-2.61%	168,833
Nov 11, 2024	0.38	0.39	0.38	0.38	0.38	-1.92%	25,543
Nov 8, 2024	0.41	0.41	0.39	0.39	0.39	-6.02%	64,860
Nov 7, 2024	0.40	0.42	0.40	0.42	0.42	3.75%	11,000
Nov 6, 2024	0.41	0.41	0.40	0.40	0.40	-	23,078
Nov 5, 2024	0.41	0.41	0.40	0.40	0.40	2.56%	15,000
Nov 4, 2024	0.41	0.43	0.39	0.39	0.39	-9.30%	56,745
Nov 1, 2024	0.42	0.43	0.41	0.43	0.43	2.38%	36,690
Oct 31, 2024	0.42	0.42	0.39	0.42	0.42	-1.18%	50,504
Oct 30, 2024	0.45	0.45	0.42	0.43	0.43	-2.30%	25,701
Oct 29, 2024	0.46	0.46	0.44	0.44	0.44	-3.87%	14,285
Oct 28, 2024	0.45	0.48	0.45	0.45	0.45	-3.72%	26,393
Oct 25, 2024	0.43	0.47	0.43	0.47	0.47	4.44%	116,291
Oct 24, 2024	0.46	0.46	0.44	0.45	0.45	2.27%	32,751
Oct 23, 2024	0.47	0.47	0.43	0.44	0.44	-6.38%	57,100
Oct 22, 2024	0.45	0.48	0.45	0.47	0.47	5.62%	139,962
Oct 21, 2024	0.45	0.46	0.44	0.45	0.45	-1.11%	79,626
Oct 18, 2024	0.42	0.45	0.42	0.45	0.45	7.14%	151,266
Oct 17, 2024	0.40	0.42	0.39	0.42	0.42	5.00%	86,537
Oct 16, 2024	0.40	0.40	0.39	0.40	0.40	-	56,944
Oct 15, 2024	0.40	0.40	0.39	0.40	0.40	-3.61%	83,330
Oct 11, 2024	0.41	0.42	0.41	0.42	0.42	-1.19%	30,909
Oct 10, 2024	0.42	0.43	0.42	0.42	0.42	1.20%	30,000
Oct 9, 2024	0.41	0.42	0.41	0.42	0.42	-	48,600
Oct 8, 2024	0.42	0.42	0.41	0.42	0.42	-	24,048
Oct 7, 2024	0.41	0.42	0.39	0.42	0.42	1.22%	22,500
Oct 4, 2024	0.40	0.41	0.40	0.41	0.41	-	45,972
Oct 3, 2024	0.41	0.41	0.41	0.41	0.41	-2.38%	13,379
Oct 2, 2024	0.41	0.42	0.41	0.42	0.42	2.44%	29,866
Oct 1, 2024	0.40	0.42	0.39	0.41	0.41	2.50%	83,973
Sep 30, 2024	0.39	0.40	0.39	0.40	0.40	-2.44%	10,000
Sep 27, 2024	0.40	0.41	0.40	0.41	0.41	-	24,708
Sep 26, 2024	0.41	0.41	0.40	0.41	0.41	1.23%	49,307
Sep 25, 2024	0.40	0.41	0.39	0.41	0.41	-	57,228
Sep 24, 2024	0.40	0.41	0.40	0.41	0.41	2.53%	64,709
Sep 23, 2024	0.39	0.40	0.39	0.40	0.40	1.28%	54,898
Sep 20, 2024	0.39	0.39	0.38	0.39	0.39	4.00%	30,351
Sep 19, 2024	0.38	0.39	0.37	0.38	0.38	1.35%	121,678
Sep 18, 2024	0.36	0.38	0.36	0.37	0.37	4.23%	72,915
Sep 17, 2024	0.37	0.38	0.36	0.36	0.36	-1.39%	166,950
Sep 16, 2024	0.36	0.36	0.35	0.36	0.36	1.41%	68,999
Sep 13, 2024	0.34	0.36	0.34	0.36	0.36	7.58%	368,527
Sep 12, 2024	0.37	0.37	0.33	0.33	0.33	-5.71%	999,122
Sep 11, 2024	0.37	0.37	0.35	0.35	0.35	-2.78%	219,998
Sep 10, 2024	0.39	0.39	0.36	0.36	0.36	-7.69%	167,150
Sep 9, 2024	0.39	0.39	0.38	0.39	0.39	-	12,680
Sep 6, 2024	0.40	0.40	0.38	0.39	0.39	-3.70%	44,028
Sep 5, 2024	0.40	0.41	0.40	0.41	0.41	-1.22%	25,094
Sep 4, 2024	0.40	0.41	0.40	0.41	0.41	2.50%	26,250
Sep 3, 2024	0.41	0.42	0.40	0.40	0.40	-3.61%	32,399
Aug 30, 2024	0.41	0.42	0.40	0.42	0.42	5.06%	12,600
Aug 29, 2024	0.40	0.40	0.38	0.40	0.40	3.95%	40,560
Aug 28, 2024	0.41	0.42	0.38	0.38	0.38	-9.52%	182,900
Aug 27, 2024	0.43	0.44	0.41	0.42	0.42	-2.33%	48,970
Aug 26, 2024	0.45	0.45	0.43	0.43	0.43	-1.15%	119,614
Aug 23, 2024	0.42	0.44	0.42	0.44	0.44	4.82%	192,736
Aug 22, 2024	0.40	0.43	0.39	0.42	0.42	3.75%	207,489
Aug 21, 2024	0.39	0.40	0.39	0.40	0.40	5.26%	91,100
Aug 20, 2024	0.38	0.40	0.38	0.38	0.38	2.70%	284,153
Aug 19, 2024	0.37	0.38	0.37	0.37	0.37	-	36,200
Aug 16, 2024	0.36	0.37	0.36	0.37	0.37	2.78%	31,700
Aug 15, 2024	0.36	0.37	0.36	0.36	0.36	2.86%	37,475
Aug 14, 2024	0.35	0.35	0.35	0.35	0.35	-	5,500
Aug 13, 2024	0.35	0.35	0.35	0.35	0.35	-	-
Aug 12, 2024	0.35	0.35	0.35	0.35	0.35	-	9,183
Aug 9, 2024	0.36	0.36	0.35	0.35	0.35	-2.78%	54,871
Aug 8, 2024	0.36	0.36	0.35	0.36	0.36	1.41%	53,690
Aug 7, 2024	0.36	0.36	0.36	0.36	0.36	-1.39%	20,500
Aug 6, 2024	0.37	0.37	0.35	0.36	0.36	-2.70%	43,750
Aug 2, 2024	0.34	0.37	0.34	0.37	0.37	5.71%	132,805
Aug 1, 2024	0.36	0.36	0.35	0.35	0.35	-2.78%	51,230
Jul 31, 2024	0.34	0.36	0.34	0.36	0.36	2.86%	115,062

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.