Skip to main content
Empress Royalty Corp. (TSXV:EMPR)
Canada flag Canada · Delayed Price · Currency is CAD
1.100
-0.070 (-5.98%)
At close: Mar 6, 2026

Empress Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.131.151.041.101.10-5.98%615,576
Mar 5, 20261.151.181.121.171.173.54%227,248
Mar 4, 20261.131.151.121.131.13-112,983
Mar 3, 20261.171.181.121.131.13-7.38%374,727
Mar 2, 20261.251.251.201.221.222.52%241,539
Feb 27, 20261.191.211.171.191.19-132,146
Feb 26, 20261.211.211.171.191.19-1.24%96,174
Feb 25, 20261.241.241.191.211.21-3.60%164,746
Feb 24, 20261.211.251.191.251.250.81%156,056
Feb 23, 20261.211.261.191.241.240.81%522,521
Feb 20, 20261.171.251.171.231.231.65%168,681
Feb 19, 20261.171.221.171.211.212.54%170,472
Feb 18, 20261.201.211.161.181.182.61%152,724
Feb 17, 20261.201.231.101.151.15-8.73%779,885
Feb 13, 20261.221.271.221.261.266.78%478,954
Feb 12, 20261.241.271.171.181.18-2.48%1,250,822
Feb 11, 20261.221.231.181.211.212.54%432,732
Feb 10, 20261.221.221.171.181.18-0.84%365,308
Feb 9, 20261.101.191.081.191.1913.33%408,017
Feb 6, 20261.081.081.031.051.052.94%174,901
Feb 5, 20261.101.101.011.021.02-8.93%323,366
Feb 4, 20261.121.161.071.121.12-397,178
Feb 3, 20261.121.151.091.121.124.67%446,383
Feb 2, 20261.091.121.031.071.07-1.83%411,440
Jan 30, 20261.071.131.061.091.09-6.03%547,342
Jan 29, 20261.201.241.141.161.16-3.33%1,071,816
Jan 28, 20261.061.201.051.201.2013.21%2,760,597
Jan 27, 20261.121.121.061.061.06-3.64%2,535,452
Jan 26, 20261.151.171.081.101.10-3.51%1,083,271
Jan 23, 20261.161.161.111.141.14-2.56%960,616
Jan 22, 20261.151.171.121.171.174.46%557,755
Jan 21, 20261.171.201.121.121.12-4.27%768,368
Jan 20, 20261.181.251.141.171.17-2,016,250
Jan 19, 20261.201.241.171.171.17-2.50%415,709
Jan 16, 20261.131.221.131.201.202.56%1,048,989
Jan 15, 20261.161.171.131.171.170.86%1,130,323
Jan 14, 20261.031.161.021.161.1610.48%1,131,239
Jan 13, 20261.031.051.021.051.050.96%680,264
Jan 12, 20261.011.061.011.041.042.97%743,155
Jan 9, 20261.031.051.001.011.01-1.94%609,403
Jan 8, 20261.021.051.011.031.03-2.83%474,404
Jan 7, 20261.051.081.021.061.06-0.93%391,492
Jan 6, 20261.061.101.041.071.073.88%132,093
Jan 5, 20261.051.101.011.031.03-1.90%304,440
Jan 2, 20261.061.111.031.051.05-289,764
Dec 31, 20251.061.081.041.051.05-0.94%139,460
Dec 30, 20251.051.071.021.061.062.91%297,490
Dec 29, 20251.061.081.011.031.03-4.19%496,564
Dec 24, 20251.101.101.071.081.08-2.27%117,992
Dec 23, 20251.101.111.081.101.10-0.90%234,191
Dec 22, 20251.181.191.101.111.11-0.45%436,384
Dec 19, 20251.121.151.101.121.12-0.45%169,673
Dec 18, 20251.121.151.091.121.12-213,177
Dec 17, 20251.151.161.111.121.12-0.88%150,434
Dec 16, 20251.181.181.101.131.13-5.83%123,450
Dec 15, 20251.101.201.091.201.207.14%477,774
Dec 12, 20251.151.151.081.121.121.36%475,523
Dec 11, 20251.151.161.111.111.11-0.45%526,756
Dec 10, 20251.151.171.111.111.110.91%591,080
Dec 9, 20251.101.171.081.101.100.92%366,105
Dec 8, 20251.091.111.071.091.090.93%255,345
Dec 5, 20251.121.141.071.081.08-2.70%122,985
Dec 4, 20251.141.151.101.111.11-1.77%228,010
Dec 3, 20251.141.171.131.131.13-1.74%182,228
Dec 2, 20251.121.151.071.151.151.77%361,577
Dec 1, 20251.031.131.031.131.1310.78%527,602
Nov 28, 20250.981.050.971.021.026.25%931,177
Nov 27, 20251.051.050.940.960.96-14.29%1,016,079
Nov 26, 20251.241.321.071.121.12-9.68%609,352
Nov 25, 20251.171.241.151.241.245.98%193,753
Nov 24, 20251.081.171.081.171.174.46%279,839
Nov 21, 20251.021.131.021.121.122.75%293,058
Nov 20, 20251.141.141.061.091.09-4.39%196,821
Nov 19, 20251.151.191.111.141.142.24%150,064
Nov 18, 20251.151.151.111.121.12-2.19%97,446
Nov 17, 20251.231.231.131.141.14-5.00%320,967
Nov 14, 20251.111.241.111.201.201.69%403,716
Nov 13, 20251.231.281.151.181.18-4.07%306,866
Nov 12, 20251.111.281.111.231.236.03%579,551
Nov 11, 20251.061.171.031.161.1614.85%1,039,427
Nov 10, 20250.941.100.941.011.0111.60%1,133,098
Nov 7, 20250.900.910.870.910.910.56%226,551
Nov 6, 20250.890.920.890.900.90-1.10%122,604
Nov 5, 20250.880.920.880.910.912.25%279,657
Nov 4, 20250.920.970.880.890.89-3.26%574,451
Nov 3, 20250.860.920.820.920.929.52%648,642
Oct 31, 20250.860.860.820.840.84-138,525
Oct 30, 20250.860.880.830.840.84-1.18%256,230
Oct 29, 20250.860.880.840.850.85-1.16%204,708
Oct 28, 20250.800.870.790.860.863.61%239,758
Oct 27, 20250.850.850.760.830.83-349,896
Oct 24, 20250.850.850.790.830.83-2.35%308,992
Oct 23, 20250.810.850.810.850.856.92%306,471
Oct 22, 20250.810.830.790.800.80-4.22%877,199
Oct 21, 20250.900.910.820.830.83-9.78%450,949
Oct 20, 20250.930.930.890.920.921.10%314,789
Oct 17, 20250.950.950.880.910.91-3.19%173,517
Oct 16, 20250.950.960.930.940.94-1.05%406,901
Oct 15, 20250.950.960.920.950.951.06%365,416
Oct 14, 20250.890.950.890.940.943.30%269,148