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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	0.7	0.79	0.79	0.79	0.7	133,342
July 08, 2025	0.71	0.7	0.7	0.72	0.68	245,923
July 07, 2025	0.66	0.71	0.71	0.71	0.66	154,998
July 04, 2025	0.67	0.65	0.65	0.67	0.64	76,788
July 03, 2025	0.65	0.65	0.65	0.66	0.64	51,559
July 02, 2025	0.63	0.65	0.65	0.65	0.63	30,321
June 30, 2025	0.65	0.6	0.6	0.65	0.6	86,152
June 27, 2025	0.66	0.61	0.61	0.66	0.61	83,148
June 26, 2025	0.69	0.66	0.66	0.69	0.64	26,784
June 25, 2025	0.7	0.66	0.66	0.7	0.66	120,417
June 24, 2025	0.64	0.68	0.68	0.68	0.63	162,813
June 23, 2025	0.66	0.64	0.64	0.66	0.64	52,101
June 20, 2025	0.67	0.65	0.65	0.67	0.65	94,719
June 19, 2025	0.67	0.66	0.66	0.68	0.65	23,691
June 18, 2025	0.65	0.68	0.68	0.69	0.65	38,014
June 17, 2025	0.66	0.68	0.68	0.71	0.65	163,523
June 16, 2025	0.66	0.66	0.66	0.67	0.66	23,860
June 13, 2025	0.66	0.66	0.66	0.67	0.65	92,153
June 12, 2025	0.63	0.63	0.63	0.65	0.63	78,195
June 11, 2025	0.63	0.64	0.64	0.65	0.63	64,852
June 10, 2025	0.67	0.64	0.64	0.67	0.64	198,139
June 09, 2025	0.68	0.67	0.67	0.68	0.65	153,174
June 06, 2025	0.68	0.68	0.68	0.69	0.64	57,392
June 05, 2025	0.7	0.66	0.66	0.7	0.65	321,219
June 04, 2025	0.67	0.69	0.69	0.69	0.64	152,471
June 03, 2025	0.7	0.67	0.67	0.7	0.66	379,969
June 02, 2025	0.66	0.71	0.71	0.71	0.64	404,313
May 30, 2025	0.64	0.62	0.62	0.64	0.6	65,663
May 29, 2025	0.56	0.62	0.62	0.64	0.56	406,588

Empress Royalty Corp. (EMPR.V) TSXV