Empress Royalty Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.060 | 1.200 | 1.050 | 1.200 | 1.200 | 2,760,600 |
| 2026-01-27 | 1.120 | 1.120 | 1.060 | 1.060 | 1.060 | 2,535,500 |
| 2026-01-26 | 1.150 | 1.170 | 1.080 | 1.100 | 1.100 | 1,083,300 |
| 2026-01-23 | 1.160 | 1.160 | 1.110 | 1.140 | 1.140 | 960,600 |
| 2026-01-22 | 1.150 | 1.170 | 1.120 | 1.170 | 1.170 | 557,800 |
| 2026-01-21 | 1.170 | 1.200 | 1.120 | 1.120 | 1.120 | 768,400 |
| 2026-01-20 | 1.180 | 1.250 | 1.140 | 1.170 | 1.170 | 2,016,300 |
| 2026-01-19 | 1.200 | 1.240 | 1.170 | 1.170 | 1.170 | 415,709 |
| 2026-01-16 | 1.130 | 1.220 | 1.130 | 1.200 | 1.200 | 1,048,989 |
| 2026-01-15 | 1.160 | 1.170 | 1.130 | 1.170 | 1.170 | 1,130,323 |
| 2026-01-14 | 1.030 | 1.160 | 1.020 | 1.160 | 1.160 | 1,131,239 |
| 2026-01-13 | 1.030 | 1.050 | 1.020 | 1.050 | 1.050 | 680,264 |
| 2026-01-12 | 1.010 | 1.060 | 1.010 | 1.040 | 1.040 | 743,155 |
| 2026-01-09 | 1.030 | 1.050 | 1.000 | 1.010 | 1.010 | 609,403 |
| 2026-01-08 | 1.020 | 1.050 | 1.010 | 1.030 | 1.030 | 474,404 |
| 2026-01-07 | 1.050 | 1.080 | 1.020 | 1.060 | 1.060 | 391,492 |
| 2026-01-06 | 1.060 | 1.100 | 1.040 | 1.070 | 1.070 | 132,093 |
| 2026-01-05 | 1.050 | 1.100 | 1.010 | 1.030 | 1.030 | 304,440 |
| 2026-01-02 | 1.060 | 1.105 | 1.030 | 1.050 | 1.050 | 289,764 |
| 2025-12-31 | 1.060 | 1.080 | 1.040 | 1.050 | 1.050 | 139,460 |
| 2025-12-30 | 1.050 | 1.070 | 1.020 | 1.060 | 1.060 | 297,490 |
| 2025-12-29 | 1.060 | 1.080 | 1.010 | 1.030 | 1.030 | 496,564 |
| 2025-12-24 | 1.100 | 1.100 | 1.065 | 1.075 | 1.075 | 117,992 |
| 2025-12-23 | 1.100 | 1.110 | 1.075 | 1.100 | 1.100 | 234,191 |
| 2025-12-22 | 1.180 | 1.190 | 1.100 | 1.110 | 1.110 | 436,384 |
| 2025-12-19 | 1.120 | 1.150 | 1.100 | 1.115 | 1.115 | 169,673 |
| 2025-12-18 | 1.120 | 1.150 | 1.090 | 1.120 | 1.120 | 213,177 |
| 2025-12-17 | 1.150 | 1.160 | 1.110 | 1.120 | 1.120 | 150,434 |
| 2025-12-16 | 1.180 | 1.180 | 1.100 | 1.130 | 1.130 | 123,450 |
| 2025-12-15 | 1.100 | 1.200 | 1.090 | 1.200 | 1.200 | 477,774 |
| 2025-12-12 | 1.150 | 1.150 | 1.080 | 1.120 | 1.120 | 475,523 |
| 2025-12-11 | 1.150 | 1.160 | 1.105 | 1.105 | 1.105 | 526,756 |
| 2025-12-10 | 1.150 | 1.170 | 1.110 | 1.110 | 1.110 | 591,080 |
| 2025-12-09 | 1.100 | 1.170 | 1.080 | 1.100 | 1.100 | 366,105 |
| 2025-12-08 | 1.090 | 1.110 | 1.070 | 1.090 | 1.090 | 255,345 |
| 2025-12-05 | 1.120 | 1.140 | 1.070 | 1.080 | 1.080 | 122,985 |
| 2025-12-04 | 1.140 | 1.150 | 1.100 | 1.110 | 1.110 | 228,010 |
| 2025-12-03 | 1.140 | 1.170 | 1.130 | 1.130 | 1.130 | 182,228 |
| 2025-12-02 | 1.120 | 1.150 | 1.070 | 1.150 | 1.150 | 361,577 |
| 2025-12-01 | 1.030 | 1.130 | 1.030 | 1.130 | 1.130 | 527,602 |
| 2025-11-28 | 0.980 | 1.050 | 0.970 | 1.020 | 1.020 | 931,177 |
| 2025-11-27 | 1.050 | 1.050 | 0.940 | 0.960 | 0.960 | 1,016,079 |
| 2025-11-26 | 1.240 | 1.320 | 1.070 | 1.120 | 1.120 | 609,352 |
| 2025-11-25 | 1.170 | 1.240 | 1.150 | 1.240 | 1.240 | 193,753 |
| 2025-11-24 | 1.080 | 1.170 | 1.080 | 1.170 | 1.170 | 279,839 |
| 2025-11-21 | 1.020 | 1.130 | 1.020 | 1.120 | 1.120 | 293,058 |
| 2025-11-20 | 1.140 | 1.140 | 1.060 | 1.090 | 1.090 | 196,821 |
| 2025-11-19 | 1.150 | 1.190 | 1.110 | 1.140 | 1.140 | 150,064 |
| 2025-11-18 | 1.150 | 1.150 | 1.110 | 1.115 | 1.115 | 97,446 |
| 2025-11-17 | 1.230 | 1.230 | 1.130 | 1.140 | 1.140 | 320,967 |
| 2025-11-14 | 1.110 | 1.240 | 1.110 | 1.200 | 1.200 | 403,716 |
| 2025-11-13 | 1.230 | 1.280 | 1.150 | 1.180 | 1.180 | 306,866 |
| 2025-11-12 | 1.110 | 1.280 | 1.110 | 1.230 | 1.230 | 579,551 |
| 2025-11-11 | 1.060 | 1.170 | 1.030 | 1.160 | 1.160 | 1,039,427 |
| 2025-11-10 | 0.940 | 1.100 | 0.940 | 1.010 | 1.010 | 1,133,098 |
| 2025-11-07 | 0.900 | 0.910 | 0.870 | 0.905 | 0.905 | 226,551 |
| 2025-11-06 | 0.890 | 0.920 | 0.890 | 0.900 | 0.900 | 122,604 |
| 2025-11-05 | 0.880 | 0.920 | 0.880 | 0.910 | 0.910 | 279,657 |
| 2025-11-04 | 0.920 | 0.970 | 0.880 | 0.890 | 0.890 | 574,451 |
| 2025-11-03 | 0.860 | 0.920 | 0.820 | 0.920 | 0.920 | 648,642 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.