Empress Royalty Corp. (TSXV:EMPR)
Canada · Delayed Price · Currency is CAD 0.9050
+0.0250 (2.84%)
May 1, 2026, 3:59 PM EST
Empress Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -5.41% | 297,513 |
| Mar 10, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 200,891 |
| Mar 9, 2026 | 1.10 | 1.14 | 1.07 | 1.14 | 1.14 | 3.64% | 317,464 |
| Mar 6, 2026 | 1.13 | 1.15 | 1.04 | 1.10 | 1.10 | -5.98% | 615,576 |
| Mar 5, 2026 | 1.15 | 1.18 | 1.12 | 1.17 | 1.17 | 3.54% | 227,248 |
| Mar 4, 2026 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | - | 112,983 |
| Mar 3, 2026 | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -7.38% | 374,727 |
| Mar 2, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | 2.52% | 241,539 |
| Feb 27, 2026 | 1.19 | 1.21 | 1.17 | 1.19 | 1.19 | - | 132,146 |
| Feb 26, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -1.24% | 96,174 |
| Feb 25, 2026 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -3.60% | 164,746 |
| Feb 24, 2026 | 1.21 | 1.25 | 1.19 | 1.25 | 1.25 | 0.81% | 156,056 |
| Feb 23, 2026 | 1.21 | 1.26 | 1.19 | 1.24 | 1.24 | 0.81% | 522,521 |
| Feb 20, 2026 | 1.17 | 1.25 | 1.17 | 1.23 | 1.23 | 1.65% | 168,681 |