Empress Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.990	1.010	0.940	0.940	0.940	1,229,422
2025-08-06	0.960	0.990	0.950	0.980	0.980	81,301
2025-08-05	0.910	0.980	0.890	0.975	0.975	153,424
2025-08-01	0.830	0.880	0.810	0.850	0.850	44,475
2025-07-31	0.860	0.860	0.810	0.830	0.830	74,975
2025-07-30	0.860	0.860	0.820	0.840	0.840	62,430
2025-07-29	0.910	0.910	0.800	0.820	0.820	136,818
2025-07-28	0.890	0.910	0.870	0.880	0.880	94,882
2025-07-25	0.900	0.910	0.890	0.910	0.910	110,876
2025-07-24	0.900	0.910	0.890	0.900	0.900	107,675
2025-07-23	0.940	0.940	0.880	0.895	0.895	64,356
2025-07-22	0.910	0.930	0.910	0.930	0.930	99,167
2025-07-21	0.950	0.950	0.910	0.920	0.920	126,799
2025-07-18	0.890	0.920	0.880	0.910	0.910	86,415
2025-07-17	0.920	0.920	0.870	0.880	0.880	65,447
2025-07-16	0.900	0.940	0.880	0.925	0.925	87,031
2025-07-15	0.930	0.950	0.860	0.880	0.880	219,896
2025-07-14	0.820	0.990	0.810	0.930	0.930	275,552
2025-07-11	0.840	0.900	0.800	0.820	0.820	151,882
2025-07-10	0.800	0.850	0.770	0.830	0.830	320,741
2025-07-09	0.700	0.790	0.700	0.790	0.790	133,342
2025-07-08	0.710	0.720	0.680	0.700	0.700	245,923
2025-07-07	0.660	0.710	0.655	0.710	0.710	154,998
2025-07-04	0.670	0.670	0.640	0.650	0.650	76,788
2025-07-03	0.650	0.660	0.640	0.650	0.650	51,559
2025-07-02	0.630	0.650	0.630	0.650	0.650	30,321
2025-06-30	0.650	0.650	0.600	0.600	0.600	86,152
2025-06-27	0.660	0.660	0.610	0.610	0.610	83,148
2025-06-26	0.690	0.690	0.640	0.660	0.660	26,784
2025-06-25	0.700	0.700	0.660	0.660	0.660	120,417
2025-06-24	0.640	0.680	0.630	0.680	0.680	162,813
2025-06-23	0.660	0.660	0.640	0.640	0.640	52,101
2025-06-20	0.670	0.670	0.645	0.645	0.645	94,719
2025-06-19	0.670	0.680	0.650	0.655	0.655	23,691
2025-06-18	0.650	0.690	0.650	0.680	0.680	38,014
2025-06-17	0.660	0.710	0.650	0.680	0.680	163,523
2025-06-16	0.660	0.665	0.660	0.660	0.660	23,860
2025-06-13	0.660	0.670	0.650	0.660	0.660	92,153
2025-06-12	0.630	0.650	0.630	0.630	0.630	78,195
2025-06-11	0.630	0.650	0.630	0.640	0.640	64,852
2025-06-10	0.670	0.670	0.635	0.635	0.635	198,139
2025-06-09	0.680	0.680	0.645	0.670	0.670	153,174
2025-06-06	0.680	0.685	0.635	0.680	0.680	57,392
2025-06-05	0.700	0.700	0.650	0.660	0.660	321,219
2025-06-04	0.670	0.690	0.640	0.685	0.685	152,471
2025-06-03	0.700	0.700	0.660	0.670	0.670	379,969
2025-06-02	0.660	0.710	0.640	0.710	0.710	404,313
2025-05-30	0.640	0.640	0.600	0.620	0.620	65,663
2025-05-29	0.560	0.640	0.560	0.620	0.620	406,588
2025-05-28	0.540	0.570	0.540	0.550	0.550	75,970
2025-05-27	0.560	0.570	0.545	0.560	0.560	31,313
2025-05-26	0.550	0.560	0.530	0.540	0.540	121,877
2025-05-23	0.550	0.570	0.540	0.550	0.550	31,250
2025-05-22	0.560	0.570	0.540	0.550	0.550	34,350
2025-05-21	0.520	0.550	0.510	0.530	0.530	158,547
2025-05-20	0.580	0.580	0.510	0.510	0.510	312,314
2025-05-16	0.560	0.560	0.540	0.550	0.550	57,349
2025-05-15	0.500	0.575	0.500	0.565	0.565	176,691
2025-05-14	0.540	0.550	0.495	0.500	0.500	250,734
2025-05-13	0.580	0.580	0.530	0.560	0.560	250,376

← NewerPage 6 of 21 · 1,258 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.