Empress Royalty Corp. (TSXV:EMPR)
Canada · Delayed Price · Currency is CAD 0.9500
-0.0200 (-2.06%)
Oct 20, 2026, 3:54 PM EST
Empress Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |