Empress Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	0.81	0.83	0.79	0.81	0.81	-2.41%	499,494
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
Sep 19, 2025	0.91	0.92	0.88	0.92	0.92	3.37%	58,660
Sep 18, 2025	0.91	0.92	0.89	0.89	0.89	-	45,876
Sep 17, 2025	0.90	0.92	0.88	0.89	0.89	-1.11%	311,002
Sep 16, 2025	0.91	0.91	0.88	0.90	0.90	1.12%	180,275
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