Empress Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	1.03	1.12	1.03	1.09	-	6.86%	464,320
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
Oct 9, 2025	0.98	0.98	0.91	0.95	0.95	-2.06%	878,470
Oct 8, 2025	0.97	1.01	0.96	0.97	0.97	1.04%	592,457
Oct 7, 2025	0.92	0.98	0.92	0.96	0.96	2.13%	430,536
Oct 6, 2025	0.95	0.97	0.92	0.94	0.94	-1.05%	402,454
Oct 3, 2025	0.96	0.96	0.93	0.95	0.95	-1.04%	206,264
Oct 2, 2025	0.97	0.97	0.91	0.96	0.96	1.05%	306,166
Oct 1, 2025	0.99	0.99	0.94	0.95	0.95	-	203,117
Sep 30, 2025	0.95	0.96	0.93	0.95	0.95	-	361,768
Sep 29, 2025	0.98	0.98	0.94	0.95	0.95	1.06%	939,805
Sep 26, 2025	0.91	0.97	0.91	0.94	0.94	4.44%	1,050,025
Sep 25, 2025	0.90	0.92	0.88	0.90	0.90	-	201,182
Sep 24, 2025	0.91	0.93	0.89	0.90	0.90	-1.10%	295,665
Sep 23, 2025	0.92	0.93	0.89	0.91	0.91	1.11%	150,153
Sep 22, 2025	0.93	0.93	0.89	0.90	0.90	-2.17%	208,554