Empress Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	0.97	1.00	0.97	0.99	0.99	2.06%	135,093
Apr 21, 2026	1.07	1.07	0.97	0.97	0.97	-6.73%	214,587
Apr 20, 2026	1.05	1.07	1.03	1.04	1.04	-0.95%	220,634
Apr 17, 2026	0.97	1.10	0.97	1.05	1.05	12.90%	507,238
Apr 16, 2026	0.95	0.95	0.92	0.93	0.93	-1.59%	249,414
Apr 15, 2026	0.94	0.96	0.93	0.95	0.95	-1.05%	168,758
Apr 14, 2026	0.97	0.98	0.95	0.96	0.96	-0.52%	160,802
Apr 13, 2026	1.04	1.04	0.93	0.96	0.96	-4.95%	1,108,732
Apr 10, 2026	1.00	1.03	0.99	1.01	1.01	2.02%	237,525
Apr 9, 2026	0.97	1.01	0.94	0.99	0.99	5.32%	453,786
Apr 8, 2026	0.94	0.98	0.94	0.94	0.94	2.17%	481,959
Apr 7, 2026	0.95	0.95	0.90	0.92	0.92	-2.13%	138,053
Apr 6, 2026	1.01	1.01	0.93	0.94	0.94	-0.53%	342,353
Apr 2, 2026	0.96	0.96	0.92	0.95	0.95	-3.57%	60,991