Empress Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.90	0.91	0.87	0.90	0.90	1.12%	99,775
Nov 6, 2026	0.84	0.90	0.84	0.89	0.89	7.23%	244,939
Nov 5, 2026	0.87	0.90	0.82	0.83	0.83	-2.35%	101,439
Nov 4, 2026	0.89	0.92	0.84	0.85	0.85	-2.30%	207,279
Nov 3, 2026	0.87	0.88	0.87	0.87	0.87	-	30,181
Nov 2, 2026	0.87	0.89	0.86	0.87	0.87	-1.14%	102,937
Oct 30, 2026	0.87	0.90	0.86	0.88	0.88	-4.35%	92,830
Oct 29, 2026	0.94	0.95	0.92	0.92	0.92	1.10%	15,700
Oct 28, 2026	0.94	0.96	0.89	0.91	0.91	-5.21%	257,082
Oct 27, 2026	0.94	0.97	0.92	0.96	0.96	2.13%	98,724
Oct 26, 2026	1.00	1.00	0.94	0.94	0.94	-2.08%	158,193
Oct 23, 2026	0.90	0.97	0.90	0.96	0.96	5.49%	97,566
Oct 22, 2026	0.94	0.96	0.90	0.91	0.91	-4.21%	118,816
Oct 21, 2026	0.95	0.97	0.94	0.95	0.95	-	29,015
Oct 20, 2026	0.97	0.97	0.95	0.95	0.95	-2.06%	47,007
Oct 19, 2026	0.98	0.98	0.94	0.97	0.97	1.04%	56,722
Oct 16, 2026	0.96	0.99	0.96	0.96	0.96	4.35%	72,620
Oct 15, 2026	0.94	0.95	0.92	0.92	0.92	2.22%	42,033
Oct 14, 2026	0.95	0.95	0.88	0.90	0.90	-5.26%	160,085
Oct 13, 2026	0.98	0.99	0.94	0.95	0.95	-2.06%	69,665
Oct 9, 2026	0.98	0.98	0.96	0.97	0.97	1.04%	36,925
Oct 8, 2026	0.99	1.00	0.95	0.96	0.96	-4.00%	111,800
Oct 7, 2026	0.99	1.01	0.97	1.00	1.00	1.01%	126,281
Oct 6, 2026	1.00	1.01	0.97	0.99	0.99	-	85,533
Oct 5, 2026	1.02	1.02	0.98	0.99	0.99	-	150,887
Oct 2, 2026	0.96	1.03	0.96	0.99	0.99	3.13%	60,613
Oct 1, 2026	0.98	0.98	0.95	0.96	0.96	2.13%	28,944
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