Skip to main content
Empress Royalty Corp. (TSXV:EMPR)
Canada flag Canada · Delayed Price · Currency is CAD
0.920
-0.030 (-3.16%)
Apr 28, 2026, 3:59 PM EST

Empress Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.940.950.920.920.92-3.16%167,723
Apr 27, 20260.950.970.930.950.95-1.04%326,931
Apr 24, 20260.970.990.960.960.96-74,635
Apr 23, 20260.980.990.950.960.96-3.03%153,392
Apr 22, 20260.971.000.970.990.992.06%135,093
Apr 21, 20261.071.070.970.970.97-6.73%214,587
Apr 20, 20261.051.071.031.041.04-0.95%220,634
Apr 17, 20260.971.100.971.051.0512.90%507,238
Apr 16, 20260.950.950.920.930.93-1.59%249,414
Apr 15, 20260.940.960.930.950.95-1.05%168,758
Apr 14, 20260.970.980.950.960.96-0.52%160,802
Apr 13, 20261.041.040.930.960.96-4.95%1,108,732
Apr 10, 20261.001.030.991.011.012.02%237,525
Apr 9, 20260.971.010.940.990.995.32%453,786
Apr 8, 20260.940.980.940.940.942.17%481,959
Apr 7, 20260.950.950.900.920.92-2.13%138,053
Apr 6, 20261.011.010.930.940.94-0.53%342,353
Apr 2, 20260.960.960.920.950.95-3.57%60,991
Apr 1, 20260.960.980.950.980.983.16%107,095
Mar 31, 20260.910.960.910.950.955.56%145,538
Mar 30, 20261.001.000.900.900.90-3.23%140,978
Mar 27, 20260.900.960.900.930.933.33%231,918
Mar 26, 20260.950.950.890.900.90-5.76%185,506
Mar 25, 20260.970.980.940.960.964.95%328,734
Mar 24, 20260.880.930.860.910.914.60%496,767
Mar 23, 20260.840.890.810.870.873.57%363,280
Mar 20, 20260.900.910.830.840.84-6.67%256,497
Mar 19, 20260.890.930.860.900.90-5.26%320,367
Mar 18, 20261.001.000.920.950.95-5.00%526,538
Mar 17, 20260.991.020.981.001.00-261,971
Mar 16, 20260.991.100.991.001.00-3.85%191,860
Mar 13, 20261.031.051.001.041.04-0.95%601,046
Mar 12, 20261.051.051.021.051.05-422,897
Mar 11, 20261.111.111.051.051.05-5.41%297,513
Mar 10, 20261.151.151.111.111.11-2.63%200,891
Mar 9, 20261.101.141.071.141.143.64%317,464
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