Empress Royalty Corp. (TSXV:EMPR)
0.4550
0.00 (0.00%)
May 1, 2025, 3:59 PM EDT
Empress Royalty Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 1, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 48,045 |
Apr 30, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 118,060 |
Apr 29, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 125,953 |
Apr 28, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 176,073 |
Apr 25, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.08% | 102,657 |
Apr 24, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 4.49% | 150,853 |
Apr 23, 2025 | 0.50 | 0.50 | 0.44 | 0.45 | 0.45 | -8.25% | 209,081 |
Apr 22, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -6.73% | 296,607 |
Apr 21, 2025 | 0.53 | 0.54 | 0.50 | 0.52 | 0.52 | - | 169,015 |
Apr 17, 2025 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | - | 348,376 |
Apr 16, 2025 | 0.50 | 0.53 | 0.49 | 0.52 | 0.52 | 7.22% | 302,114 |
Apr 15, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 3.19% | 85,403 |
Apr 14, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | 1.08% | 102,033 |
Apr 11, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 2.20% | 120,656 |
Apr 10, 2025 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 1.11% | 73,700 |
Apr 9, 2025 | 0.44 | 0.47 | 0.42 | 0.45 | 0.45 | 4.65% | 214,558 |
Apr 8, 2025 | 0.45 | 0.47 | 0.43 | 0.43 | 0.43 | -3.37% | 38,417 |
Apr 7, 2025 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -1.11% | 127,052 |
Apr 4, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -7.22% | 176,805 |
Apr 3, 2025 | 0.44 | 0.49 | 0.43 | 0.49 | 0.49 | 7.78% | 207,682 |
Apr 2, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -3.74% | 43,947 |
Apr 1, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.89% | 106,770 |
Mar 31, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -9.09% | 183,417 |
Mar 28, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -1.00% | 251,394 |
Mar 27, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 6.38% | 202,461 |
Mar 26, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 48,700 |
Mar 25, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 5.62% | 93,994 |
Mar 24, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -1.11% | 115,797 |
Mar 21, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.10% | 61,609 |
Mar 20, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -1.09% | 57,769 |
Mar 19, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 43,055 |
Mar 18, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | 2.15% | 383,169 |
Mar 17, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 4.49% | 316,935 |
Mar 14, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 1.71% | 92,900 |
Mar 13, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 1.74% | 245,332 |
Mar 12, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 6.17% | 124,747 |
Mar 11, 2025 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 5.19% | 127,040 |
Mar 10, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -1.28% | 294,342 |
Mar 7, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 5.41% | 30,910 |
Mar 6, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -3.90% | 391,866 |
Mar 5, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 278,806 |
Mar 4, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 334,814 |
Mar 3, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.67% | 667,154 |
Feb 28, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 541,100 |
Feb 27, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -1.35% | 388,022 |
Feb 26, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 469,153 |
Feb 25, 2025 | 0.36 | 0.39 | 0.35 | 0.37 | 0.37 | 4.23% | 544,776 |
Feb 24, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 113,290 |
Feb 21, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 184,809 |
Feb 20, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.82% | 261,688 |