Empress Royalty Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.860	0.860	0.820	0.840	0.840	138,525
2025-10-30	0.860	0.880	0.830	0.840	0.840	256,230
2025-10-29	0.860	0.880	0.840	0.850	0.850	204,708
2025-10-28	0.800	0.870	0.790	0.860	0.860	239,758
2025-10-27	0.850	0.850	0.760	0.830	0.830	349,896
2025-10-24	0.850	0.850	0.790	0.830	0.830	308,992
2025-10-23	0.810	0.850	0.810	0.850	0.850	306,471
2025-10-22	0.810	0.830	0.790	0.795	0.795	877,199
2025-10-21	0.900	0.910	0.820	0.830	0.830	450,949
2025-10-20	0.930	0.930	0.890	0.920	0.920	314,789
2025-10-17	0.950	0.950	0.880	0.910	0.910	173,517
2025-10-16	0.950	0.960	0.930	0.940	0.940	406,901
2025-10-15	0.950	0.955	0.920	0.950	0.950	365,416
2025-10-14	0.890	0.950	0.890	0.940	0.940	269,148
2025-10-10	0.920	0.930	0.900	0.910	0.910	313,767
2025-10-09	0.980	0.980	0.910	0.950	0.950	878,470
2025-10-08	0.970	1.010	0.960	0.970	0.970	592,457
2025-10-07	0.920	0.980	0.920	0.960	0.960	430,536
2025-10-06	0.950	0.970	0.920	0.940	0.940	402,454
2025-10-03	0.960	0.960	0.930	0.950	0.950	206,264
2025-10-02	0.970	0.970	0.910	0.960	0.960	306,166
2025-10-01	0.990	0.990	0.935	0.950	0.950	203,117
2025-09-30	0.950	0.960	0.930	0.950	0.950	361,768
2025-09-29	0.980	0.980	0.940	0.950	0.950	939,805
2025-09-26	0.910	0.970	0.910	0.940	0.940	1,050,025
2025-09-25	0.900	0.920	0.875	0.900	0.900	201,182
2025-09-24	0.910	0.925	0.885	0.900	0.900	295,665
2025-09-23	0.920	0.930	0.890	0.910	0.910	150,153
2025-09-22	0.930	0.930	0.890	0.900	0.900	208,554
2025-09-19	0.910	0.920	0.880	0.920	0.920	58,660
2025-09-18	0.910	0.920	0.890	0.890	0.890	45,876
2025-09-17	0.900	0.920	0.880	0.890	0.890	311,002
2025-09-16	0.910	0.910	0.880	0.900	0.900	180,275
2025-09-15	0.940	0.940	0.890	0.890	0.890	314,720
2025-09-12	0.920	0.920	0.865	0.900	0.900	300,699
2025-09-11	0.900	0.900	0.860	0.870	0.870	374,594
2025-09-10	0.900	0.900	0.870	0.880	0.880	597,290
2025-09-09	0.850	0.880	0.830	0.880	0.880	317,778
2025-09-08	0.820	0.840	0.810	0.840	0.840	305,655
2025-09-05	0.830	0.830	0.780	0.810	0.810	277,309
2025-09-04	0.840	0.850	0.780	0.780	0.780	224,754
2025-09-03	0.860	0.860	0.610	0.810	0.810	1,878,788
2025-09-02	0.900	0.920	0.830	0.860	0.860	480,521
2025-08-29	0.850	0.880	0.850	0.880	0.880	72,520
2025-08-28	0.840	0.860	0.830	0.835	0.835	53,479
2025-08-27	0.860	0.880	0.820	0.820	0.820	86,614
2025-08-26	0.870	0.880	0.850	0.860	0.860	41,000
2025-08-25	0.850	0.880	0.850	0.870	0.870	87,056
2025-08-22	0.880	0.890	0.850	0.850	0.850	39,772
2025-08-21	0.850	0.900	0.850	0.880	0.880	376,610
2025-08-20	0.860	0.860	0.850	0.850	0.850	80,091
2025-08-19	0.900	0.900	0.850	0.860	0.860	91,077
2025-08-18	0.900	0.920	0.890	0.890	0.890	210,690
2025-08-15	0.940	0.940	0.860	0.900	0.900	86,742
2025-08-14	0.950	0.950	0.890	0.900	0.900	68,296
2025-08-13	0.930	1.010	0.900	0.920	0.920	76,162
2025-08-12	0.870	0.880	0.850	0.880	0.880	65,845
2025-08-11	0.900	0.930	0.840	0.840	0.840	430,282
2025-08-08	0.990	0.990	0.930	0.930	0.930	42,271
2025-08-07	0.990	1.010	0.940	0.940	0.940	1,229,422

← NewerPage 5 of 21 · 1,257 trading daysOlder →

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.