Empress Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.92	0.92	0.91	0.91	-	-1.09%	7,027
Jul 2, 2026	0.87	0.94	0.87	0.92	0.92	5.75%	257,855
Jun 30, 2026	0.86	0.87	0.85	0.87	0.87	1.75%	116,486
Jun 29, 2026	0.85	0.86	0.83	0.86	0.86	1.79%	88,371
Jun 26, 2026	0.85	0.85	0.82	0.84	0.84	4.35%	87,361
Jun 25, 2026	0.76	0.83	0.76	0.81	0.81	7.33%	132,441
Jun 24, 2026	0.76	0.81	0.75	0.75	0.75	-5.06%	127,301
Jun 23, 2026	0.78	0.83	0.76	0.79	0.79	-	145,275
Jun 22, 2026	0.82	0.83	0.78	0.79	0.79	-1.25%	79,713
Jun 19, 2026	0.83	0.86	0.80	0.80	0.80	-2.44%	29,197
Jun 18, 2026	0.81	0.84	0.79	0.82	0.82	1.23%	299,919
Jun 17, 2026	0.85	0.86	0.81	0.81	0.81	-4.71%	167,648
Jun 16, 2026	0.88	0.88	0.83	0.85	0.85	-	100,144
Jun 15, 2026	0.86	0.90	0.85	0.85	0.85	1.19%	158,215
Jun 12, 2026	0.82	0.85	0.82	0.84	0.84	1.82%	89,843
Jun 11, 2026	0.79	0.83	0.79	0.83	0.83	4.43%	69,172
Jun 10, 2026	0.81	0.82	0.78	0.79	0.79	-3.66%	151,135
Jun 9, 2026	0.82	0.85	0.79	0.82	0.82	1.23%	132,172
Jun 8, 2026	0.78	0.85	0.78	0.81	0.81	6.58%	176,038
Jun 5, 2026	0.81	0.81	0.75	0.76	0.76	-5.00%	351,950
Jun 4, 2026	0.80	0.83	0.79	0.80	0.80	1.27%	170,967
Jun 3, 2026	0.84	0.84	0.78	0.79	0.79	-4.82%	251,111
Jun 2, 2026	0.83	0.85	0.81	0.83	0.83	-2.35%	184,197
Jun 1, 2026	0.86	0.86	0.82	0.85	0.85	-	224,435
May 29, 2026	0.86	0.87	0.85	0.85	0.85	-	128,305
May 28, 2026	0.86	0.89	0.85	0.85	0.85	-2.30%	173,628
May 27, 2026	0.82	0.90	0.82	0.87	0.87	1.16%	118,402
May 26, 2026	0.84	0.86	0.83	0.86	0.86	-	179,740
May 25, 2026	0.88	0.88	0.85	0.86	0.86	2.38%	39,289
May 22, 2026	0.83	0.86	0.83	0.84	0.84	-	53,243
May 21, 2026	0.85	0.85	0.82	0.84	0.84	-	146,957
May 20, 2026	0.82	0.85	0.81	0.84	0.84	5.00%	92,985
May 19, 2026	0.85	0.87	0.79	0.80	0.80	-5.88%	431,935
May 15, 2026	0.88	0.88	0.83	0.85	0.85	-4.49%	285,387
May 14, 2026	0.93	0.93	0.87	0.89	0.89	-4.30%	246,361
May 13, 2026	0.92	0.93	0.91	0.93	0.93	1.09%	109,845
May 12, 2026	0.93	0.93	0.88	0.92	0.92	-	221,360
May 11, 2026	0.93	0.93	0.89	0.92	0.92	-1.08%	183,741
May 8, 2026	0.92	0.93	0.89	0.93	0.93	2.20%	152,721
May 7, 2026	0.94	0.97	0.91	0.91	0.91	-	175,176
May 6, 2026	0.89	0.94	0.89	0.91	0.91	4.60%	220,263
May 5, 2026	0.93	0.93	0.87	0.87	0.87	-1.14%	147,423
May 4, 2026	0.91	0.93	0.88	0.88	0.88	-2.76%	180,133
May 1, 2026	0.91	0.91	0.88	0.91	0.91	2.84%	191,900
Apr 30, 2026	1.03	1.03	0.88	0.88	0.88	-	235,601
Apr 29, 2026	0.91	0.92	0.88	0.88	0.88	-4.35%	188,957
Apr 28, 2026	0.94	0.95	0.92	0.92	0.92	-3.16%	167,723
Apr 27, 2026	0.95	0.97	0.93	0.95	0.95	-1.04%	326,931
Apr 24, 2026	0.97	0.99	0.96	0.96	0.96	-	74,635
Apr 23, 2026	0.98	0.99	0.95	0.96	0.96	-3.03%	153,392