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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	1.14	1.13	1.13	1.17	1.13	182,228
December 02, 2025	1.12	1.15	1.15	1.15	1.07	361,577
December 01, 2025	1.03	1.13	1.13	1.13	1.03	527,602
November 28, 2025	0.98	1.02	1.02	1.05	0.97	931,177
November 27, 2025	1.05	0.96	0.96	1.05	0.94	1.02M
November 26, 2025	1.24	1.12	1.12	1.32	1.07	609,352
November 25, 2025	1.17	1.24	1.24	1.24	1.15	193,753
November 24, 2025	1.08	1.17	1.17	1.17	1.08	279,839
November 21, 2025	1.02	1.12	1.12	1.13	1.02	293,058
November 20, 2025	1.14	1.09	1.09	1.14	1.06	196,821
November 19, 2025	1.15	1.14	1.14	1.19	1.11	150,064
November 18, 2025	1.15	1.12	1.12	1.15	1.11	97,446
November 17, 2025	1.23	1.14	1.14	1.23	1.13	320,967
November 14, 2025	1.11	1.2	1.2	1.24	1.11	403,716
November 13, 2025	1.23	1.18	1.18	1.28	1.15	306,866
November 12, 2025	1.11	1.23	1.23	1.28	1.11	579,551
November 11, 2025	1.06	1.16	1.16	1.17	1.03	1.04M
November 10, 2025	0.94	1.01	1.01	1.1	0.94	1.13M
November 07, 2025	0.9	0.91	0.91	0.91	0.87	226,551
November 06, 2025	0.89	0.9	0.9	0.92	0.89	122,604
November 05, 2025	0.88	0.91	0.91	0.92	0.88	279,657
November 04, 2025	0.92	0.89	0.89	0.97	0.88	574,451
November 03, 2025	0.86	0.92	0.92	0.92	0.82	648,642
October 31, 2025	0.86	0.84	0.84	0.86	0.82	138,525
October 30, 2025	0.86	0.84	0.84	0.88	0.83	256,230
October 29, 2025	0.86	0.85	0.85	0.88	0.84	204,708
October 28, 2025	0.8	0.86	0.86	0.87	0.79	239,758
October 27, 2025	0.85	0.83	0.83	0.85	0.76	349,896
October 24, 2025	0.85	0.83	0.83	0.85	0.79	308,992
October 23, 2025	0.81	0.85	0.85	0.85	0.81	306,471
October 22, 2025	0.81	0.8	0.8	0.83	0.79	877,199
October 21, 2025	0.9	0.83	0.83	0.91	0.82	450,949
October 20, 2025	0.93	0.92	0.92	0.93	0.89	314,789
October 17, 2025	0.95	0.91	0.91	0.95	0.88	173,517
October 16, 2025	0.95	0.94	0.94	0.96	0.93	406,901
October 15, 2025	0.95	0.95	0.95	0.96	0.92	365,416
October 14, 2025	0.89	0.94	0.94	0.95	0.89	269,148
October 10, 2025	0.92	0.91	0.91	0.93	0.9	313,767
October 09, 2025	0.98	0.95	0.95	0.98	0.91	878,470
October 08, 2025	0.97	0.97	0.97	1.01	0.96	592,457
October 07, 2025	0.92	0.96	0.96	0.98	0.92	430,536
October 06, 2025	0.95	0.94	0.94	0.97	0.92	402,454
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

Empress Royalty Corp. (EMPR.V) TSXV