Empress Royalty Corp. (TSXV:EMPR)
Canada
· Delayed Price · Currency is CAD 1.080
-0.030 (-2.70%)
At close: Dec 5, 2025
Empress Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.12 | 1.14 | 1.07 | 1.08 | 1.08 | -2.70% | 122,985 |
| Dec 4, 2025 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 228,010 |
| Dec 3, 2025 | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | -1.74% | 182,228 |
| Dec 2, 2025 | 1.12 | 1.15 | 1.07 | 1.15 | 1.15 | 1.77% | 361,577 |
| Dec 1, 2025 | 1.03 | 1.13 | 1.03 | 1.13 | 1.13 | 10.78% | 527,602 |
| Nov 28, 2025 | 0.98 | 1.05 | 0.97 | 1.02 | 1.02 | 6.25% | 931,177 |
| Nov 27, 2025 | 1.05 | 1.05 | 0.94 | 0.96 | 0.96 | -14.29% | 1,016,079 |
| Nov 26, 2025 | 1.24 | 1.32 | 1.07 | 1.12 | 1.12 | -9.68% | 609,352 |
| Nov 25, 2025 | 1.17 | 1.24 | 1.15 | 1.24 | 1.24 | 5.98% | 193,753 |
| Nov 24, 2025 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | 4.46% | 279,839 |
| Nov 21, 2025 | 1.02 | 1.13 | 1.02 | 1.12 | 1.12 | 2.75% | 293,058 |
| Nov 20, 2025 | 1.14 | 1.14 | 1.06 | 1.09 | 1.09 | -4.39% | 196,821 |
| Nov 19, 2025 | 1.15 | 1.19 | 1.11 | 1.14 | 1.14 | 2.24% | 150,064 |
| Nov 18, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -2.19% | 97,446 |
| Nov 17, 2025 | 1.23 | 1.23 | 1.13 | 1.14 | 1.14 | -5.00% | 320,967 |
| Nov 14, 2025 | 1.11 | 1.24 | 1.11 | 1.20 | 1.20 | 1.69% | 403,716 |
| Nov 13, 2025 | 1.23 | 1.28 | 1.15 | 1.18 | 1.18 | -4.07% | 306,866 |
| Nov 12, 2025 | 1.11 | 1.28 | 1.11 | 1.23 | 1.23 | 6.03% | 579,551 |
| Nov 11, 2025 | 1.06 | 1.17 | 1.03 | 1.16 | 1.16 | 14.85% | 1,039,427 |
| Nov 10, 2025 | 0.94 | 1.10 | 0.94 | 1.01 | 1.01 | 11.60% | 1,133,098 |
| Nov 7, 2025 | 0.90 | 0.91 | 0.87 | 0.91 | 0.91 | 0.56% | 226,551 |
| Nov 6, 2025 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | -1.10% | 122,604 |
| Nov 5, 2025 | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | 2.25% | 279,657 |
| Nov 4, 2025 | 0.92 | 0.97 | 0.88 | 0.89 | 0.89 | -3.26% | 574,451 |
| Nov 3, 2025 | 0.86 | 0.92 | 0.82 | 0.92 | 0.92 | 9.52% | 648,642 |
| Oct 31, 2025 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | - | 138,525 |
| Oct 30, 2025 | 0.86 | 0.88 | 0.83 | 0.84 | 0.84 | -1.18% | 256,230 |
| Oct 29, 2025 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -1.16% | 204,708 |
| Oct 28, 2025 | 0.80 | 0.87 | 0.79 | 0.86 | 0.86 | 3.61% | 239,758 |
| Oct 27, 2025 | 0.85 | 0.85 | 0.76 | 0.83 | 0.83 | - | 349,896 |
| Oct 24, 2025 | 0.85 | 0.85 | 0.79 | 0.83 | 0.83 | -2.35% | 308,992 |
| Oct 23, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 6.92% | 306,471 |
| Oct 22, 2025 | 0.81 | 0.83 | 0.79 | 0.80 | 0.80 | -4.22% | 877,199 |
| Oct 21, 2025 | 0.90 | 0.91 | 0.82 | 0.83 | 0.83 | -9.78% | 450,949 |
| Oct 20, 2025 | 0.93 | 0.93 | 0.89 | 0.92 | 0.92 | 1.10% | 314,789 |
| Oct 17, 2025 | 0.95 | 0.95 | 0.88 | 0.91 | 0.91 | -3.19% | 173,517 |
| Oct 16, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -1.05% | 406,901 |
| Oct 15, 2025 | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | 1.06% | 365,416 |
| Oct 14, 2025 | 0.89 | 0.95 | 0.89 | 0.94 | 0.94 | 3.30% | 269,148 |
| Oct 10, 2025 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | -4.21% | 313,767 |
| Oct 9, 2025 | 0.98 | 0.98 | 0.91 | 0.95 | 0.95 | -2.06% | 878,470 |
| Oct 8, 2025 | 0.97 | 1.01 | 0.96 | 0.97 | 0.97 | 1.04% | 592,457 |
| Oct 7, 2025 | 0.92 | 0.98 | 0.92 | 0.96 | 0.96 | 2.13% | 430,536 |
| Oct 6, 2025 | 0.95 | 0.97 | 0.92 | 0.94 | 0.94 | -1.05% | 402,454 |
| Oct 3, 2025 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -1.04% | 206,264 |
| Oct 2, 2025 | 0.97 | 0.97 | 0.91 | 0.96 | 0.96 | 1.05% | 306,166 |
| Oct 1, 2025 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | - | 203,117 |
| Sep 30, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | - | 361,768 |
| Sep 29, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | 1.06% | 939,805 |
| Sep 26, 2025 | 0.91 | 0.97 | 0.91 | 0.94 | 0.94 | 4.44% | 1,050,025 |
| Sep 25, 2025 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | - | 201,182 |
| Sep 24, 2025 | 0.91 | 0.93 | 0.89 | 0.90 | 0.90 | -1.10% | 295,665 |
| Sep 23, 2025 | 0.92 | 0.93 | 0.89 | 0.91 | 0.91 | 1.11% | 150,153 |
| Sep 22, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -2.17% | 208,554 |
| Sep 19, 2025 | 0.91 | 0.92 | 0.88 | 0.92 | 0.92 | 3.37% | 58,660 |
| Sep 18, 2025 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | - | 45,876 |
| Sep 17, 2025 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -1.11% | 311,002 |
| Sep 16, 2025 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | 1.12% | 180,275 |
| Sep 15, 2025 | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | -1.11% | 314,720 |
| Sep 12, 2025 | 0.92 | 0.92 | 0.87 | 0.90 | 0.90 | 3.45% | 300,699 |
| Sep 11, 2025 | 0.90 | 0.90 | 0.86 | 0.87 | 0.87 | -1.14% | 374,594 |
| Sep 10, 2025 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | - | 597,290 |
| Sep 9, 2025 | 0.85 | 0.88 | 0.83 | 0.88 | 0.88 | 4.76% | 317,778 |
| Sep 8, 2025 | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 3.70% | 305,655 |
| Sep 5, 2025 | 0.83 | 0.83 | 0.78 | 0.81 | 0.81 | 3.85% | 277,309 |
| Sep 4, 2025 | 0.84 | 0.85 | 0.78 | 0.78 | 0.78 | -3.70% | 224,754 |
| Sep 3, 2025 | 0.86 | 0.86 | 0.61 | 0.81 | 0.81 | -5.81% | 1,878,788 |
| Sep 2, 2025 | 0.90 | 0.92 | 0.83 | 0.86 | 0.86 | -2.27% | 480,521 |
| Aug 29, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 5.39% | 72,520 |
| Aug 28, 2025 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | 1.83% | 53,479 |
| Aug 27, 2025 | 0.86 | 0.88 | 0.82 | 0.82 | 0.82 | -4.65% | 86,614 |
| Aug 26, 2025 | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | -1.15% | 41,000 |
| Aug 25, 2025 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | 2.35% | 87,056 |
| Aug 22, 2025 | 0.88 | 0.89 | 0.85 | 0.85 | 0.85 | -3.41% | 39,772 |
| Aug 21, 2025 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | 3.53% | 376,610 |
| Aug 20, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 80,091 |
| Aug 19, 2025 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | -3.37% | 91,077 |
| Aug 18, 2025 | 0.90 | 0.92 | 0.89 | 0.89 | 0.89 | -1.11% | 210,690 |
| Aug 15, 2025 | 0.94 | 0.94 | 0.86 | 0.90 | 0.90 | - | 86,742 |
| Aug 14, 2025 | 0.95 | 0.95 | 0.89 | 0.90 | 0.90 | -2.17% | 68,296 |
| Aug 13, 2025 | 0.93 | 1.01 | 0.90 | 0.92 | 0.92 | 4.55% | 76,162 |
| Aug 12, 2025 | 0.87 | 0.88 | 0.85 | 0.88 | 0.88 | 4.76% | 65,845 |
| Aug 11, 2025 | 0.90 | 0.93 | 0.84 | 0.84 | 0.84 | -9.68% | 430,282 |
| Aug 8, 2025 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -1.06% | 42,271 |
| Aug 7, 2025 | 0.99 | 1.01 | 0.94 | 0.94 | 0.94 | -4.08% | 1,229,422 |
| Aug 6, 2025 | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | 0.51% | 81,301 |
| Aug 5, 2025 | 0.91 | 0.98 | 0.89 | 0.98 | 0.98 | 14.71% | 153,424 |
| Aug 1, 2025 | 0.83 | 0.88 | 0.81 | 0.85 | 0.85 | 2.41% | 44,475 |
| Jul 31, 2025 | 0.86 | 0.86 | 0.81 | 0.83 | 0.83 | -1.19% | 74,975 |
| Jul 30, 2025 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | 2.44% | 62,430 |
| Jul 29, 2025 | 0.91 | 0.91 | 0.80 | 0.82 | 0.82 | -6.82% | 136,818 |
| Jul 28, 2025 | 0.89 | 0.91 | 0.87 | 0.88 | 0.88 | -3.30% | 94,882 |
| Jul 25, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 1.11% | 110,876 |
| Jul 24, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | 0.56% | 107,675 |
| Jul 23, 2025 | 0.94 | 0.94 | 0.88 | 0.90 | 0.90 | -3.76% | 64,356 |
| Jul 22, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 1.09% | 99,167 |
| Jul 21, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | 1.10% | 126,799 |
| Jul 18, 2025 | 0.89 | 0.92 | 0.88 | 0.91 | 0.91 | 3.41% | 86,415 |
| Jul 17, 2025 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -4.86% | 65,447 |
| Jul 16, 2025 | 0.90 | 0.94 | 0.88 | 0.93 | 0.93 | 5.11% | 87,031 |