Empress Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	0.96	0.98	0.95	0.98	0.98	3.16%	107,095
Mar 31, 2026	0.91	0.96	0.91	0.95	0.95	5.56%	145,538
Mar 30, 2026	1.00	1.00	0.90	0.90	0.90	-3.23%	140,978
Mar 27, 2026	0.90	0.96	0.90	0.93	0.93	3.33%	231,918
Mar 26, 2026	0.95	0.95	0.89	0.90	0.90	-5.76%	185,506
Mar 25, 2026	0.97	0.98	0.94	0.96	0.96	4.95%	328,734
Mar 24, 2026	0.88	0.93	0.86	0.91	0.91	4.60%	496,767
Mar 23, 2026	0.84	0.89	0.81	0.87	0.87	3.57%	363,280
Mar 20, 2026	0.90	0.91	0.83	0.84	0.84	-6.67%	256,497
Mar 19, 2026	0.89	0.93	0.86	0.90	0.90	-5.26%	320,367
Mar 18, 2026	1.00	1.00	0.92	0.95	0.95	-5.00%	526,538
Mar 17, 2026	0.99	1.02	0.98	1.00	1.00	-	261,971
Mar 16, 2026	0.99	1.10	0.99	1.00	1.00	-3.85%	191,860
Mar 13, 2026	1.03	1.05	1.00	1.04	1.04	-0.95%	601,046
Mar 12, 2026	1.05	1.05	1.02	1.05	1.05	-	422,897