Empress Royalty Corp. (TSXV:EMPR)
Canada · Delayed Price · Currency is CAD 1.190
0.00 (0.00%)
At close: Feb 27, 2026
Empress Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | - | 132,146 |
| Feb 26, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -1.24% | 96,174 |
| Feb 25, 2026 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -3.60% | 164,746 |
| Feb 24, 2026 | 1.21 | 1.25 | 1.19 | 1.25 | 1.25 | 0.81% | 156,056 |
| Feb 23, 2026 | 1.21 | 1.26 | 1.19 | 1.24 | 1.24 | 0.81% | 522,521 |
| Feb 20, 2026 | 1.17 | 1.25 | 1.17 | 1.23 | 1.23 | 1.65% | 168,681 |
| Feb 19, 2026 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 2.54% | 170,472 |
| Feb 18, 2026 | 1.20 | 1.21 | 1.16 | 1.18 | 1.18 | 2.61% | 152,724 |
| Feb 17, 2026 | 1.20 | 1.23 | 1.10 | 1.15 | 1.15 | -8.73% | 779,885 |
| Feb 13, 2026 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 6.78% | 478,954 |
| Feb 12, 2026 | 1.24 | 1.27 | 1.17 | 1.18 | 1.18 | -2.48% | 1,250,822 |
| Feb 11, 2026 | 1.22 | 1.23 | 1.18 | 1.21 | 1.21 | 2.54% | 432,732 |
| Feb 10, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -0.84% | 365,308 |
| Feb 9, 2026 | 1.10 | 1.19 | 1.08 | 1.19 | 1.19 | 13.33% | 408,017 |
| Feb 6, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | 2.94% | 174,901 |
| Feb 5, 2026 | 1.10 | 1.10 | 1.01 | 1.02 | 1.02 | -8.93% | 323,366 |
| Feb 4, 2026 | 1.12 | 1.16 | 1.07 | 1.12 | 1.12 | - | 397,178 |
| Feb 3, 2026 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | 4.67% | 446,383 |
| Feb 2, 2026 | 1.09 | 1.12 | 1.03 | 1.07 | 1.07 | -1.83% | 411,440 |
| Jan 30, 2026 | 1.07 | 1.13 | 1.06 | 1.09 | 1.09 | -6.03% | 547,342 |
| Jan 29, 2026 | 1.20 | 1.24 | 1.14 | 1.16 | 1.16 | -3.33% | 1,071,816 |
| Jan 28, 2026 | 1.06 | 1.20 | 1.05 | 1.20 | 1.20 | 13.21% | 2,760,597 |
| Jan 27, 2026 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -3.64% | 2,535,452 |
| Jan 26, 2026 | 1.15 | 1.17 | 1.08 | 1.10 | 1.10 | -3.51% | 1,083,271 |
| Jan 23, 2026 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | -2.56% | 960,616 |
| Jan 22, 2026 | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | 4.46% | 557,755 |
| Jan 21, 2026 | 1.17 | 1.20 | 1.12 | 1.12 | 1.12 | -4.27% | 768,368 |
| Jan 20, 2026 | 1.18 | 1.25 | 1.14 | 1.17 | 1.17 | - | 2,016,250 |
| Jan 19, 2026 | 1.20 | 1.24 | 1.17 | 1.17 | 1.17 | -2.50% | 415,709 |
| Jan 16, 2026 | 1.13 | 1.22 | 1.13 | 1.20 | 1.20 | 2.56% | 1,048,989 |
| Jan 15, 2026 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 1,130,323 |
| Jan 14, 2026 | 1.03 | 1.16 | 1.02 | 1.16 | 1.16 | 10.48% | 1,131,239 |
| Jan 13, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 680,264 |
| Jan 12, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 2.97% | 743,155 |
| Jan 9, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 609,403 |
| Jan 8, 2026 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | -2.83% | 474,404 |
| Jan 7, 2026 | 1.05 | 1.08 | 1.02 | 1.06 | 1.06 | -0.93% | 391,492 |
| Jan 6, 2026 | 1.06 | 1.10 | 1.04 | 1.07 | 1.07 | 3.88% | 132,093 |
| Jan 5, 2026 | 1.05 | 1.10 | 1.01 | 1.03 | 1.03 | -1.90% | 304,440 |
| Jan 2, 2026 | 1.06 | 1.11 | 1.03 | 1.05 | 1.05 | - | 289,764 |
| Dec 31, 2025 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 139,460 |
| Dec 30, 2025 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | 2.91% | 297,490 |
| Dec 29, 2025 | 1.06 | 1.08 | 1.01 | 1.03 | 1.03 | -4.19% | 496,564 |
| Dec 24, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -2.27% | 117,992 |
| Dec 23, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | -0.90% | 234,191 |
| Dec 22, 2025 | 1.18 | 1.19 | 1.10 | 1.11 | 1.11 | -0.45% | 436,384 |
| Dec 19, 2025 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | -0.45% | 169,673 |
| Dec 18, 2025 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | - | 213,177 |
| Dec 17, 2025 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -0.88% | 150,434 |
| Dec 16, 2025 | 1.18 | 1.18 | 1.10 | 1.13 | 1.13 | -5.83% | 123,450 |