Empress Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	33,107
Jul 16, 2026	0.80	0.80	0.78	0.80	0.80	1.27%	38,102
Jul 15, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	63,015
Jul 14, 2026	0.82	0.83	0.80	0.80	0.80	-2.44%	148,957
Jul 13, 2026	0.81	0.83	0.80	0.82	0.82	-1.20%	85,210
Jul 10, 2026	0.80	0.87	0.80	0.83	0.83	1.22%	125,447
Jul 9, 2026	0.87	0.89	0.82	0.82	0.82	-4.65%	143,671
Jul 8, 2026	0.84	0.86	0.81	0.86	0.86	3.61%	82,217
Jul 7, 2026	0.83	0.85	0.80	0.83	0.83	-2.35%	171,530
Jul 6, 2026	0.89	0.90	0.84	0.85	0.85	-5.56%	83,343
Jul 3, 2026	0.92	0.92	0.90	0.90	0.90	-2.17%	40,027
Jul 2, 2026	0.87	0.94	0.87	0.92	0.92	5.75%	257,855
Jun 30, 2026	0.86	0.87	0.85	0.87	0.87	1.75%	116,486
Jun 29, 2026	0.85	0.86	0.83	0.86	0.86	1.79%	88,371
Jun 26, 2026	0.85	0.85	0.82	0.84	0.84	4.35%	87,361
Jun 25, 2026	0.76	0.83	0.76	0.81	0.81	7.33%	132,441
Jun 24, 2026	0.76	0.81	0.75	0.75	0.75	-5.06%	127,301
Jun 23, 2026	0.78	0.83	0.76	0.79	0.79	-	145,275
Jun 22, 2026	0.82	0.83	0.78	0.79	0.79	-1.25%	79,713
Jun 19, 2026	0.83	0.86	0.80	0.80	0.80	-2.44%	29,197
Jun 18, 2026	0.81	0.84	0.79	0.82	0.82	1.23%	299,919
Jun 17, 2026	0.85	0.86	0.81	0.81	0.81	-4.71%	167,648
Jun 16, 2026	0.88	0.88	0.83	0.85	0.85	-	100,144
Jun 15, 2026	0.86	0.90	0.85	0.85	0.85	1.19%	158,215
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