Empress Royalty Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.500	0.590	0.500	0.580	0.580	576,881
2025-05-09	0.475	0.490	0.468	0.490	0.490	122,525
2025-05-08	0.470	0.470	0.455	0.460	0.460	76,519
2025-05-07	0.475	0.480	0.460	0.465	0.465	73,362
2025-05-06	0.450	0.470	0.445	0.470	0.470	341,749
2025-05-05	0.440	0.450	0.440	0.445	0.445	124,900
2025-05-02	0.450	0.465	0.450	0.460	0.460	40,371
2025-05-01	0.455	0.465	0.455	0.455	0.455	48,045
2025-04-30	0.460	0.465	0.450	0.455	0.455	118,060
2025-04-29	0.460	0.470	0.460	0.465	0.465	125,953
2025-04-28	0.460	0.470	0.455	0.460	0.460	176,073
2025-04-25	0.465	0.465	0.450	0.460	0.460	102,657
2025-04-24	0.465	0.475	0.450	0.465	0.465	150,853
2025-04-23	0.500	0.500	0.435	0.445	0.445	209,081
2025-04-22	0.510	0.510	0.480	0.485	0.485	296,607
2025-04-21	0.530	0.540	0.500	0.520	0.520	169,015
2025-04-17	0.530	0.540	0.510	0.520	0.520	348,376
2025-04-16	0.500	0.530	0.485	0.520	0.520	302,114
2025-04-15	0.475	0.485	0.465	0.485	0.485	85,403
2025-04-14	0.475	0.490	0.460	0.470	0.470	102,033
2025-04-11	0.470	0.475	0.460	0.465	0.465	120,656
2025-04-10	0.440	0.465	0.440	0.455	0.455	73,700
2025-04-09	0.440	0.465	0.420	0.450	0.450	214,558
2025-04-08	0.450	0.465	0.430	0.430	0.430	38,417
2025-04-07	0.455	0.455	0.425	0.445	0.445	127,052
2025-04-04	0.465	0.470	0.435	0.450	0.450	176,805
2025-04-03	0.440	0.490	0.430	0.485	0.485	207,682
2025-04-02	0.470	0.470	0.450	0.450	0.450	43,947
2025-04-01	0.450	0.470	0.450	0.468	0.468	106,770
2025-03-31	0.495	0.500	0.450	0.450	0.450	183,417
2025-03-28	0.520	0.520	0.485	0.495	0.495	251,394
2025-03-27	0.465	0.500	0.465	0.500	0.500	202,461
2025-03-26	0.470	0.475	0.470	0.470	0.470	48,700
2025-03-25	0.450	0.475	0.450	0.470	0.470	93,994
2025-03-24	0.460	0.470	0.440	0.445	0.445	115,797
2025-03-21	0.450	0.450	0.440	0.450	0.450	61,609
2025-03-20	0.470	0.480	0.450	0.455	0.455	57,769
2025-03-19	0.480	0.480	0.455	0.460	0.460	43,055
2025-03-18	0.470	0.490	0.455	0.475	0.475	383,169
2025-03-17	0.450	0.480	0.445	0.465	0.465	316,935
2025-03-14	0.440	0.450	0.430	0.445	0.445	92,900
2025-03-13	0.430	0.440	0.415	0.438	0.438	245,332
2025-03-12	0.405	0.433	0.405	0.430	0.430	124,747
2025-03-11	0.385	0.413	0.385	0.405	0.405	127,040
2025-03-10	0.390	0.400	0.380	0.385	0.385	294,342
2025-03-07	0.375	0.390	0.370	0.390	0.390	30,910
2025-03-06	0.385	0.385	0.370	0.370	0.370	391,866
2025-03-05	0.390	0.390	0.378	0.385	0.385	278,806
2025-03-04	0.385	0.400	0.385	0.385	0.385	334,814
2025-03-03	0.380	0.390	0.380	0.385	0.385	667,154
2025-02-28	0.370	0.375	0.365	0.375	0.375	541,100
2025-02-27	0.360	0.370	0.360	0.365	0.365	388,022
2025-02-26	0.370	0.370	0.360	0.370	0.370	469,153
2025-02-25	0.360	0.385	0.350	0.370	0.370	544,776
2025-02-24	0.360	0.360	0.350	0.355	0.355	113,290
2025-02-21	0.370	0.370	0.355	0.360	0.360	184,809
2025-02-20	0.360	0.370	0.355	0.365	0.365	261,688
2025-02-19	0.370	0.370	0.355	0.355	0.355	174,258
2025-02-18	0.360	0.365	0.355	0.365	0.365	408,848
2025-02-14	0.360	0.360	0.355	0.360	0.360	113,500

← NewerPage 7 of 21 · 1,255 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.