Empress Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	0.55	0.57	0.54	0.56	0.56	0.91%	25,500
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
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