Empress Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.94	0.94	0.86	0.90	0.90	-	86,742
Aug 14, 2025	0.95	0.95	0.89	0.90	0.90	-2.17%	68,296
Aug 13, 2025	0.93	1.01	0.90	0.92	0.92	4.55%	76,162
Aug 12, 2025	0.87	0.88	0.85	0.88	0.88	4.76%	65,845
Aug 11, 2025	0.90	0.93	0.84	0.84	0.84	-9.68%	430,282
Aug 8, 2025	0.99	0.99	0.93	0.93	0.93	-1.06%	42,271
Aug 7, 2025	0.99	1.01	0.94	0.94	0.94	-4.08%	1,229,422
Aug 6, 2025	0.96	0.99	0.95	0.98	0.98	0.51%	81,301
Aug 5, 2025	0.91	0.98	0.89	0.98	0.98	14.71%	153,424
Aug 1, 2025	0.83	0.88	0.81	0.85	0.85	2.41%	44,475
Jul 31, 2025	0.86	0.86	0.81	0.83	0.83	-1.19%	74,975
Jul 30, 2025	0.86	0.86	0.82	0.84	0.84	2.44%	62,430
Jul 29, 2025	0.91	0.91	0.80	0.82	0.82	-6.82%	136,818
Jul 28, 2025	0.89	0.91	0.87	0.88	0.88	-3.30%	94,882
Jul 25, 2025	0.90	0.91	0.89	0.91	0.91	1.11%	110,876
Jul 24, 2025	0.90	0.91	0.89	0.90	0.90	0.56%	107,675
Jul 23, 2025	0.94	0.94	0.88	0.90	0.90	-3.76%	64,356
Jul 22, 2025	0.91	0.93	0.91	0.93	0.93	1.09%	99,167
Jul 21, 2025	0.95	0.95	0.91	0.92	0.92	1.10%	126,799
Jul 18, 2025	0.89	0.92	0.88	0.91	0.91	3.41%	86,415
Jul 17, 2025	0.92	0.92	0.87	0.88	0.88	-4.86%	65,447
Jul 16, 2025	0.90	0.94	0.88	0.93	0.93	5.11%	87,031
Jul 15, 2025	0.93	0.95	0.86	0.88	0.88	-5.38%	219,896
Jul 14, 2025	0.82	0.99	0.81	0.93	0.93	13.41%	275,552
Jul 11, 2025	0.84	0.90	0.80	0.82	0.82	-1.20%	151,882
Jul 10, 2025	0.80	0.85	0.77	0.83	0.83	5.06%	320,741
Jul 9, 2025	0.70	0.79	0.70	0.79	0.79	12.86%	133,342
Jul 8, 2025	0.71	0.72	0.68	0.70	0.70	-1.41%	245,923
Jul 7, 2025	0.66	0.71	0.66	0.71	0.71	9.23%	154,998
Jul 4, 2025	0.67	0.67	0.64	0.65	0.65	-	76,788
Jul 3, 2025	0.65	0.66	0.64	0.65	0.65	-	51,559
Jul 2, 2025	0.63	0.65	0.63	0.65	0.65	8.33%	30,321
Jun 30, 2025	0.65	0.65	0.60	0.60	0.60	-1.64%	86,152
Jun 27, 2025	0.66	0.66	0.61	0.61	0.61	-7.58%	83,148
Jun 26, 2025	0.69	0.69	0.64	0.66	0.66	-	26,784
Jun 25, 2025	0.70	0.70	0.66	0.66	0.66	-2.94%	120,417
Jun 24, 2025	0.64	0.68	0.63	0.68	0.68	6.25%	162,813
Jun 23, 2025	0.66	0.66	0.64	0.64	0.64	-0.78%	52,101
Jun 20, 2025	0.67	0.67	0.65	0.65	0.65	-1.53%	94,719
Jun 19, 2025	0.67	0.68	0.65	0.66	0.66	-3.68%	23,691
Jun 18, 2025	0.65	0.69	0.65	0.68	0.68	-	38,014
Jun 17, 2025	0.66	0.71	0.65	0.68	0.68	3.03%	163,523
Jun 16, 2025	0.66	0.67	0.66	0.66	0.66	-	23,860
Jun 13, 2025	0.66	0.67	0.65	0.66	0.66	4.76%	92,153
Jun 12, 2025	0.63	0.65	0.63	0.63	0.63	-1.56%	78,195
Jun 11, 2025	0.63	0.65	0.63	0.64	0.64	0.79%	64,852
Jun 10, 2025	0.67	0.67	0.64	0.64	0.64	-5.22%	198,139
Jun 9, 2025	0.68	0.68	0.65	0.67	0.67	-1.47%	153,174
Jun 6, 2025	0.68	0.69	0.64	0.68	0.68	3.03%	57,392
Jun 5, 2025	0.70	0.70	0.65	0.66	0.66	-3.65%	321,219