Empress Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.96	0.97	0.94	0.94	0.94	-3.09%	133,596
Sep 29, 2026	0.97	0.99	0.96	0.97	0.97	-1.02%	238,456
Sep 28, 2026	1.01	1.01	0.98	0.98	0.98	-2.97%	55,692
Sep 25, 2026	1.07	1.07	0.99	1.01	1.01	-7.34%	322,200
Sep 24, 2026	1.06	1.10	1.00	1.09	1.09	4.81%	353,816
Sep 23, 2026	1.07	1.09	1.04	1.04	1.04	-0.95%	110,626
Sep 22, 2026	1.07	1.10	1.05	1.05	1.05	1.94%	248,889
Sep 21, 2026	1.05	1.08	1.03	1.03	1.03	0.98%	182,729
Sep 18, 2026	0.99	1.10	0.98	1.02	1.02	13.97%	591,967
Sep 16, 2026	0.92	0.92	0.89	0.90	0.90	-2.72%	145,563
Sep 15, 2026	0.94	0.95	0.91	0.92	0.92	1.10%	32,355
Sep 14, 2026	0.91	0.93	0.91	0.91	0.91	-4.21%	77,931
Sep 11, 2026	0.96	0.96	0.93	0.95	0.95	1.06%	31,174
Sep 10, 2026	0.96	0.96	0.93	0.94	0.94	-1.05%	51,131
Sep 9, 2026	0.94	0.96	0.94	0.95	0.95	1.06%	70,965
Sep 8, 2026	0.95	0.95	0.93	0.94	0.94	-2.08%	116,359
Sep 4, 2026	0.95	0.96	0.94	0.96	0.96	-1.03%	94,823
Sep 3, 2026	0.97	1.00	0.94	0.97	0.97	-	151,031
Sep 2, 2026	0.96	1.01	0.95	0.97	0.97	2.11%	140,747
Sep 1, 2026	0.98	0.98	0.95	0.95	0.95	-2.06%	115,313
Aug 31, 2026	0.97	0.97	0.96	0.97	0.97	-2.02%	132,010
Aug 28, 2026	1.00	1.02	0.96	0.99	0.99	-1.00%	95,244
Aug 27, 2026	1.01	1.03	0.97	1.00	1.00	-	72,926
Aug 26, 2026	1.00	1.02	0.97	1.00	1.00	-	78,704
Aug 25, 2026	1.01	1.03	0.99	1.00	1.00	-0.99%	106,422
Aug 24, 2026	1.02	1.04	1.01	1.01	1.01	-0.98%	92,315
Aug 21, 2026	1.02	1.02	1.00	1.02	1.02	0.99%	109,356
Aug 20, 2026	1.00	1.02	0.99	1.01	1.01	2.02%	40,446
Aug 19, 2026	0.95	1.01	0.95	0.99	0.99	3.13%	130,946
Aug 18, 2026	0.97	0.98	0.95	0.96	0.96	-	190,812
Aug 17, 2026	0.95	1.00	0.95	0.96	0.96	-	202,976
Aug 14, 2026	0.93	0.97	0.93	0.96	0.96	-	141,759
Aug 13, 2026	0.94	0.96	0.91	0.96	0.96	3.23%	335,182
Aug 12, 2026	0.98	0.98	0.92	0.93	0.93	-2.11%	126,453
Aug 11, 2026	0.94	0.99	0.94	0.95	0.95	-1.04%	146,785
Aug 10, 2026	0.97	0.98	0.93	0.96	0.96	1.05%	267,935
Aug 7, 2026	0.95	0.97	0.94	0.95	0.95	3.26%	204,320
Aug 6, 2026	0.90	0.95	0.90	0.92	0.92	3.37%	207,779
Aug 5, 2026	0.89	0.91	0.87	0.89	0.89	-1.11%	99,912
Aug 4, 2026	0.87	0.91	0.87	0.90	0.90	4.65%	140,198
Jul 31, 2026	0.87	0.87	0.85	0.86	0.86	-	42,997
Jul 30, 2026	0.87	0.88	0.85	0.86	0.86	-	103,484
Jul 29, 2026	0.85	0.88	0.83	0.86	0.86	2.38%	80,467
Jul 28, 2026	0.85	0.87	0.83	0.84	0.84	-0.59%	54,887
Jul 27, 2026	0.83	0.86	0.83	0.85	0.85	3.05%	69,226
Jul 24, 2026	0.84	0.84	0.82	0.82	0.82	1.23%	64,578
Jul 23, 2026	0.82	0.85	0.81	0.81	0.81	-5.81%	175,657
Jul 22, 2026	0.85	0.90	0.85	0.86	0.86	1.18%	92,552
Jul 21, 2026	0.83	0.87	0.82	0.85	0.85	4.94%	74,716
Jul 20, 2026	0.79	0.88	0.78	0.81	0.81	2.53%	166,520