Empress Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	0.82	0.99	0.81	0.93	0.93	13.41%	228,427
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
Jul 4, 2025	0.67	0.67	0.64	0.65	0.65	-	76,788
Jul 3, 2025	0.65	0.66	0.64	0.65	0.65	-	51,559
Jul 2, 2025	0.63	0.65	0.63	0.65	0.65	8.33%	30,321
Jun 30, 2025	0.65	0.65	0.60	0.60	0.60	-1.64%	86,152
Jun 27, 2025	0.66	0.66	0.61	0.61	0.61	-7.58%	83,148
Jun 26, 2025	0.69	0.69	0.64	0.66	0.66	-	26,784
Jun 25, 2025	0.70	0.70	0.66	0.66	0.66	-2.94%	120,417
Jun 24, 2025	0.64	0.68	0.63	0.68	0.68	6.25%	162,813
Jun 23, 2025	0.66	0.66	0.64	0.64	0.64	-0.78%	52,101
Jun 20, 2025	0.67	0.67	0.65	0.65	0.65	-1.53%	94,719
Jun 19, 2025	0.67	0.68	0.65	0.66	0.66	-3.68%	23,691
Jun 18, 2025	0.65	0.69	0.65	0.68	0.68	-	38,014
Jun 17, 2025	0.66	0.71	0.65	0.68	0.68	3.03%	163,523
Jun 16, 2025	0.66	0.67	0.66	0.66	0.66	-	23,860
Jun 13, 2025	0.66	0.67	0.65	0.66	0.66	4.76%	92,153
Jun 12, 2025	0.63	0.65	0.63	0.63	0.63	-1.56%	78,195
Jun 11, 2025	0.63	0.65	0.63	0.64	0.64	0.79%	64,852
Jun 10, 2025	0.67	0.67	0.64	0.64	0.64	-5.22%	198,139
Jun 9, 2025	0.68	0.68	0.65	0.67	0.67	-1.47%	153,174
Jun 6, 2025	0.68	0.69	0.64	0.68	0.68	3.03%	57,392
Jun 5, 2025	0.70	0.70	0.65	0.66	0.66	-3.65%	321,219
Jun 4, 2025	0.67	0.69	0.64	0.69	0.69	2.24%	152,471
Jun 3, 2025	0.70	0.70	0.66	0.67	0.67	-5.63%	379,969
Jun 2, 2025	0.66	0.71	0.64	0.71	0.71	14.52%	404,313
May 30, 2025	0.64	0.64	0.60	0.62	0.62	-	65,663
May 29, 2025	0.56	0.64	0.56	0.62	0.62	12.73%	406,588
May 28, 2025	0.54	0.57	0.54	0.55	0.55	-1.79%	75,970
May 27, 2025	0.56	0.57	0.55	0.56	0.56	3.70%	31,313
May 26, 2025	0.55	0.56	0.53	0.54	0.54	-1.82%	121,877
May 23, 2025	0.55	0.57	0.54	0.55	0.55	-	31,250
May 22, 2025	0.56	0.57	0.54	0.55	0.55	3.77%	34,350
May 21, 2025	0.52	0.55	0.51	0.53	0.53	3.92%	158,547
May 20, 2025	0.58	0.58	0.51	0.51	0.51	-7.27%	312,314
May 16, 2025	0.56	0.56	0.54	0.55	0.55	-2.65%	57,349
May 15, 2025	0.50	0.58	0.50	0.57	0.57	13.00%	176,691
May 14, 2025	0.54	0.55	0.50	0.50	0.50	-10.71%	250,734
May 13, 2025	0.58	0.58	0.53	0.56	0.56	-3.45%	250,376
May 12, 2025	0.50	0.59	0.50	0.58	0.58	18.37%	576,881
May 9, 2025	0.48	0.49	0.47	0.49	0.49	6.52%	122,525
May 8, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	76,519
May 7, 2025	0.48	0.48	0.46	0.47	0.47	-1.06%	73,362
May 6, 2025	0.45	0.47	0.45	0.47	0.47	5.62%	341,749
May 5, 2025	0.44	0.45	0.44	0.45	0.45	-3.26%	124,900
May 2, 2025	0.45	0.47	0.45	0.46	0.46	1.10%	40,371