Mail

EMPR.V - Empress Royalty Corp.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.3150	0.3200	0.3100	0.3150	0.3150	78,613
Jun 01, 2023	0.3050	0.3100	0.3000	0.3100	0.3100	48,500
May 31, 2023	0.3050	0.3050	0.3050	0.3050	0.3050	75,000
May 30, 2023	0.3050	0.3100	0.3050	0.3050	0.3050	79,100
May 29, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	2,196
May 26, 2023	0.3050	0.3050	0.3000	0.3050	0.3050	217,250
May 25, 2023	0.3050	0.3100	0.3000	0.3100	0.3100	394,000
May 24, 2023	0.3000	0.3100	0.3000	0.3000	0.3000	140,000
May 23, 2023	0.3050	0.3050	0.3000	0.3050	0.3050	21,150
May 19, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	139,520
May 18, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	65,500
May 17, 2023	0.3100	0.3100	0.3000	0.3050	0.3050	1,162,500
May 16, 2023	0.3200	0.3200	0.3100	0.3100	0.3100	10,946
May 15, 2023	0.3250	0.3250	0.3200	0.3200	0.3200	3,000
May 12, 2023	0.3300	0.3300	0.3200	0.3250	0.3250	35,913
May 11, 2023	0.3200	0.3250	0.3200	0.3250	0.3250	31,700
May 10, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	28,225
May 09, 2023	0.3300	0.3300	0.3200	0.3200	0.3200	30,000
May 08, 2023	0.3300	0.3350	0.3200	0.3300	0.3300	53,000
May 05, 2023	0.3450	0.3450	0.3350	0.3400	0.3400	49,630
May 04, 2023	0.3450	0.3450	0.3350	0.3350	0.3350	31,168
May 03, 2023	0.3600	0.3600	0.3450	0.3450	0.3450	33,182
May 02, 2023	0.3550	0.3700	0.3550	0.3550	0.3550	112,390
May 01, 2023	0.3500	0.3650	0.3500	0.3600	0.3600	244,112
Apr 28, 2023	0.3400	0.3500	0.3350	0.3400	0.3400	34,000
Apr 27, 2023	0.3300	0.3300	0.3300	0.3300	0.3300	1,600
Apr 26, 2023	0.3200	0.3300	0.3200	0.3300	0.3300	16,100
Apr 25, 2023	0.3250	0.3250	0.3200	0.3200	0.3200	17,500
Apr 24, 2023	0.3400	0.3400	0.3250	0.3300	0.3300	85,210
Apr 21, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	14,000
Apr 20, 2023	0.3450	0.3450	0.3400	0.3425	0.3425	8,512
Apr 19, 2023	0.3600	0.3600	0.3350	0.3350	0.3350	25,500
Apr 18, 2023	0.3650	0.3650	0.3600	0.3600	0.3600	11,500
Apr 17, 2023	0.3850	0.3850	0.3600	0.3650	0.3650	58,256
Apr 14, 2023	0.3900	0.3950	0.3700	0.3700	0.3700	125,488
Apr 13, 2023	0.3650	0.3900	0.3650	0.3900	0.3900	148,612
Apr 12, 2023	0.3400	0.3650	0.3350	0.3650	0.3650	161,236
Apr 11, 2023	0.3250	0.3400	0.3250	0.3400	0.3400	121,000
Apr 10, 2023	0.3200	0.3250	0.3150	0.3150	0.3150	65,172
Apr 06, 2023	0.2950	0.3200	0.2900	0.3150	0.3150	103,300
Apr 05, 2023	0.2950	0.2950	0.2850	0.2900	0.2900	89,160
Apr 04, 2023	0.2850	0.2950	0.2800	0.2900	0.2900	100,160
Apr 03, 2023	0.2900	0.3450	0.2750	0.2800	0.2800	1,822,762
Mar 31, 2023	0.2950	0.2950	0.2850	0.2850	0.2850	784,000
Mar 30, 2023	0.2900	0.2900	0.2850	0.2900	0.2900	21,300
Mar 29, 2023	0.2950	0.2950	0.2900	0.2900	0.2900	61,759
Mar 28, 2023	0.2950	0.3000	0.2900	0.3000	0.3000	53,000
Mar 27, 2023	0.3000	0.3000	0.2900	0.2900	0.2900	143,902
Mar 24, 2023	0.3200	0.3200	0.2950	0.3000	0.3000	164,878
Mar 23, 2023	0.3300	0.3350	0.3200	0.3200	0.3200	109,958
Mar 22, 2023	0.3450	0.3500	0.3400	0.3400	0.3400	58,859
Mar 21, 2023	0.3500	0.3550	0.3500	0.3500	0.3500	133,500
Mar 20, 2023	0.3500	0.3500	0.3450	0.3500	0.3500	119,225
Mar 17, 2023	0.3350	0.3400	0.3350	0.3400	0.3400	27,500
Mar 16, 2023	0.3400	0.3400	0.3350	0.3350	0.3350	11,020
Mar 15, 2023	0.3400	0.3400	0.3300	0.3400	0.3400	37,370
Mar 14, 2023	0.3300	0.3350	0.3250	0.3300	0.3300	48,000
Mar 13, 2023	0.3200	0.3250	0.3150	0.3250	0.3250	30,500
Mar 10, 2023	0.3250	0.3250	0.3150	0.3150	0.3150	46,552
Mar 09, 2023	0.3300	0.3325	0.3275	0.3275	0.3275	25,000
Mar 08, 2023	0.3300	0.3350	0.3300	0.3350	0.3350	18,400
Mar 07, 2023	0.3300	0.3325	0.3300	0.3300	0.3300	37,500
Mar 06, 2023	0.3350	0.3400	0.3300	0.3300	0.3300	34,000
Mar 03, 2023	0.3200	0.3350	0.3200	0.3350	0.3350	6,912
Mar 02, 2023	0.3350	0.3400	0.3300	0.3300	0.3300	65,000
Mar 01, 2023	0.3250	0.3350	0.3200	0.3350	0.3350	35,400
Feb 28, 2023	0.3350	0.3350	0.3300	0.3350	0.3350	12,394
Feb 27, 2023	0.3350	0.3400	0.3300	0.3300	0.3300	134,500
Feb 24, 2023	0.3400	0.3400	0.3250	0.3300	0.3300	48,788
Feb 23, 2023	0.3250	0.3400	0.3250	0.3400	0.3400	31,300
Feb 22, 2023	0.3250	0.3275	0.3200	0.3250	0.3250	43,500
Feb 21, 2023	0.3300	0.3350	0.3200	0.3300	0.3300	20,900
Feb 17, 2023	0.3350	0.3400	0.3300	0.3350	0.3350	17,800
Feb 16, 2023	0.3250	0.3400	0.3250	0.3400	0.3400	36,610
Feb 15, 2023	0.3300	0.3300	0.3200	0.3300	0.3300	21,000
Feb 14, 2023	0.3300	0.3350	0.3300	0.3350	0.3350	34,200
Feb 13, 2023	0.3400	0.3400	0.3250	0.3350	0.3350	23,055
Feb 10, 2023	0.3350	0.3400	0.3350	0.3400	0.3400	7,500
Feb 09, 2023	0.3400	0.3400	0.3300	0.3400	0.3400	14,200
Feb 08, 2023	0.3250	0.3400	0.3250	0.3400	0.3400	36,344
Feb 07, 2023	0.3300	0.3400	0.3300	0.3400	0.3400	16,820
Feb 06, 2023	0.3350	0.3400	0.3350	0.3400	0.3400	46,011
Feb 03, 2023	0.3450	0.3450	0.3350	0.3400	0.3400	42,428
Feb 02, 2023	0.3500	0.3550	0.3450	0.3450	0.3450	62,000
Feb 01, 2023	0.3250	0.3600	0.3250	0.3450	0.3450	268,094
Jan 31, 2023	0.3200	0.3250	0.3150	0.3200	0.3200	35,112
Jan 30, 2023	0.3200	0.3250	0.3050	0.3250	0.3250	162,635
Jan 27, 2023	0.3300	0.3300	0.3200	0.3250	0.3250	25,500
Jan 26, 2023	0.3350	0.3350	0.3300	0.3300	0.3300	38,300
Jan 25, 2023	0.3350	0.3350	0.3300	0.3300	0.3300	33,000
Jan 24, 2023	0.3300	0.3350	0.3300	0.3350	0.3350	37,196
Jan 23, 2023	0.3400	0.3400	0.3350	0.3350	0.3350	27,432
Jan 20, 2023	0.3450	0.3500	0.3300	0.3300	0.3300	127,123
Jan 19, 2023	0.3550	0.3550	0.3500	0.3500	0.3500	31,700
Jan 18, 2023	0.3700	0.3700	0.3600	0.3600	0.3600	94,450
Jan 17, 2023	0.3750	0.3900	0.3650	0.3650	0.3650	37,152
Jan 16, 2023	0.3650	0.3650	0.3650	0.3650	0.3650	3,500
Jan 13, 2023	0.3500	0.3700	0.3500	0.3650	0.3650	146,505
Jan 12, 2023	0.3900	0.3900	0.3650	0.3650	0.3650	63,700
Jan 11, 2023	0.3950	0.3950	0.3850	0.3850	0.3850	10,125
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...