Empress Royalty Corp. - EMPR.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	0.96	0.95	0.95	0.96	0.93	206,264
October 02, 2025	0.97	0.96	0.96	0.97	0.91	306,166
October 01, 2025	0.99	0.95	0.95	0.99	0.94	203,117
September 30, 2025	0.95	0.95	0.95	0.96	0.93	361,768
September 29, 2025	0.98	0.95	0.95	0.98	0.94	939,805
September 26, 2025	0.91	0.94	0.94	0.97	0.91	1.05M
September 25, 2025	0.9	0.9	0.9	0.92	0.88	201,182
September 24, 2025	0.91	0.9	0.9	0.93	0.89	295,665
September 23, 2025	0.92	0.91	0.91	0.93	0.89	150,153
September 22, 2025	0.93	0.9	0.9	0.93	0.89	208,554
September 19, 2025	0.91	0.92	0.92	0.92	0.88	58,660
September 18, 2025	0.91	0.89	0.89	0.92	0.89	45,876
September 17, 2025	0.9	0.89	0.89	0.92	0.88	311,002
September 16, 2025	0.91	0.9	0.9	0.91	0.88	180,275
September 15, 2025	0.94	0.89	0.89	0.94	0.89	314,720
September 12, 2025	0.92	0.9	0.9	0.92	0.87	300,699
September 11, 2025	0.9	0.87	0.87	0.9	0.86	374,594
September 10, 2025	0.9	0.88	0.88	0.9	0.87	597,290
September 09, 2025	0.85	0.88	0.88	0.88	0.83	317,778
September 08, 2025	0.82	0.84	0.84	0.84	0.81	305,655
September 05, 2025	0.83	0.81	0.81	0.83	0.78	277,309
September 04, 2025	0.84	0.78	0.78	0.85	0.78	224,754
September 03, 2025	0.86	0.81	0.81	0.86	0.61	1.88M
September 02, 2025	0.9	0.86	0.86	0.92	0.83	480,521
August 29, 2025	0.85	0.88	0.88	0.88	0.85	72,520
August 28, 2025	0.84	0.84	0.84	0.86	0.83	53,479
August 27, 2025	0.86	0.82	0.82	0.88	0.82	86,614
August 26, 2025	0.87	0.86	0.86	0.88	0.85	41,000
August 25, 2025	0.85	0.87	0.87	0.88	0.85	87,056
August 22, 2025	0.88	0.85	0.85	0.89	0.85	39,772
August 21, 2025	0.85	0.88	0.88	0.9	0.85	376,610
August 20, 2025	0.86	0.85	0.85	0.86	0.85	80,091
August 19, 2025	0.9	0.86	0.86	0.9	0.85	91,077
August 18, 2025	0.9	0.89	0.89	0.92	0.89	210,690
August 15, 2025	0.94	0.9	0.9	0.94	0.86	86,742
August 14, 2025	0.95	0.9	0.9	0.95	0.89	68,296
August 13, 2025	0.93	0.92	0.92	1.01	0.9	76,162
August 12, 2025	0.87	0.88	0.88	0.88	0.85	65,845
August 11, 2025	0.9	0.84	0.84	0.93	0.84	430,282
August 08, 2025	0.99	0.93	0.93	0.99	0.93	42,271
August 07, 2025	0.99	0.94	0.94	1.01	0.94	1.23M
August 06, 2025	0.96	0.98	0.98	0.99	0.95	81,301
August 05, 2025	0.91	0.98	0.98	0.98	0.89	153,424
August 01, 2025	0.83	0.85	0.85	0.88	0.81	44,475
July 31, 2025	0.86	0.83	0.83	0.86	0.81	74,975
July 30, 2025	0.86	0.84	0.84	0.86	0.82	62,430
July 29, 2025	0.91	0.82	0.82	0.91	0.8	136,818
July 28, 2025	0.89	0.88	0.88	0.91	0.87	94,882
July 25, 2025	0.9	0.91	0.91	0.91	0.89	110,876
July 24, 2025	0.9	0.9	0.9	0.91	0.89	107,675
July 23, 2025	0.94	0.9	0.9	0.94	0.88	64,356
July 22, 2025	0.91	0.93	0.93	0.93	0.91	99,167
July 21, 2025	0.95	0.92	0.92	0.95	0.91	126,799
July 18, 2025	0.89	0.91	0.91	0.92	0.88	86,415
July 17, 2025	0.92	0.88	0.88	0.92	0.87	65,447
July 16, 2025	0.9	0.93	0.93	0.94	0.88	87,031
July 15, 2025	0.93	0.88	0.88	0.95	0.86	219,896
July 14, 2025	0.82	0.93	0.93	0.99	0.81	275,552
July 11, 2025	0.84	0.82	0.82	0.9	0.8	151,882
July 10, 2025	0.8	0.83	0.83	0.85	0.77	320,741

Empress Royalty Corp. (EMPR.V) TSXV