S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Empress Royalty Corp (EMPR)
Empress Royalty Corp (EMPR) Historical

EMPR Empress Royalty Corp

0.33

0.00 (0.00%)

May 03 2024 - Closed

Delayed by 15 minutes

EMPR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.33	0.00	0.00%	0.335	0.335	0.33	133,000
May 02 2024	0.33	-0.005	-1.49%	0.33	0.33	0.33	2,000
May 01 2024	0.335	0.01	3.08%	0.33	0.335	0.33	207,023
Apr 30 2024	0.325	-0.005	-1.52%	0.33	0.33	0.325	8,000
Apr 29 2024	0.33	0.00	0.00%	0.33	0.33	0.325	119,500
Apr 26 2024	0.33	0.00	0.00%	0.33	0.33	0.33	0
Apr 25 2024	0.33	0.00	0.00%	0.34	0.34	0.32	169,216
Apr 24 2024	0.33	0.005	1.54%	0.33	0.33	0.33	6,600
Apr 23 2024	0.325	-0.005	-1.52%	0.33	0.335	0.325	74,223
Apr 22 2024	0.33	0.005	1.54%	0.33	0.34	0.32	301,314
Apr 19 2024	0.325	0.00	0.00%	0.325	0.325	0.32	74,350
Apr 18 2024	0.325	-0.005	-1.52%	0.34	0.34	0.325	63,460
Apr 17 2024	0.33	-0.025	-7.04%	0.355	0.355	0.33	99,020
Apr 16 2024	0.355	-0.005	-1.39%	0.36	0.36	0.355	72,816
Apr 15 2024	0.36	0.00	0.00%	0.36	0.37	0.36	73,834
Apr 12 2024	0.36	-0.005	-1.37%	0.38	0.38	0.355	174,800
Apr 11 2024	0.365	-0.01	-2.67%	0.37	0.37	0.365	29,200
Apr 10 2024	0.375	-0.005	-1.32%	0.38	0.38	0.375	32,311
Apr 09 2024	0.38	0.00	0.00%	0.375	0.38	0.375	139,150
Apr 08 2024	0.38	-0.015	-3.80%	0.39	0.39	0.375	295,366
Apr 05 2024	0.395	0.03	8.22%	0.37	0.41	0.37	109,676
Apr 04 2024	0.365	0.00	0.00%	0.37	0.375	0.365	138,650
Apr 03 2024	0.365	-0.01	-2.67%	0.375	0.375	0.365	138,800
Apr 02 2024	0.375	0.01	2.74%	0.37	0.375	0.36	54,705
Apr 01 2024	0.365	-0.01	-2.67%	0.375	0.375	0.365	98,200
Mar 28 2024	0.375	0.00	0.00%	0.37	0.375	0.36	15,411
Mar 27 2024	0.375	0.00	0.00%	0.375	0.375	0.375	20,320
Mar 26 2024	0.375	0.00	0.00%	0.375	0.375	0.375	0
Mar 25 2024	0.375	0.00	0.00%	0.375	0.375	0.37	8,821
Mar 22 2024	0.375	0.01	2.74%	0.365	0.375	0.365	49,000
Mar 21 2024	0.365	-0.015	-3.95%	0.38	0.38	0.365	68,900
Mar 20 2024	0.38	-0.01	-2.56%	0.395	0.395	0.38	47,468
Mar 19 2024	0.39	-0.015	-3.70%	0.41	0.41	0.39	115,578
Mar 18 2024	0.405	0.005	1.25%	0.39	0.435	0.38	210,633
Mar 15 2024	0.40	0.05	14.29%	0.355	0.41	0.355	181,941
Mar 14 2024	0.35	0.00	0.00%	0.35	0.355	0.35	26,825
Mar 13 2024	0.35	0.005	1.45%	0.345	0.35	0.34	15,250
Mar 12 2024	0.345	-0.01	-2.82%	0.35	0.35	0.345	32,181
Mar 11 2024	0.355	0.025	7.58%	0.33	0.36	0.33	106,551
Mar 08 2024	0.33	-0.01	-2.94%	0.34	0.34	0.33	47,000
Mar 07 2024	0.34	0.01	3.03%	0.335	0.34	0.33	21,888
Mar 06 2024	0.33	-0.005	-1.49%	0.335	0.335	0.33	16,510
Mar 05 2024	0.335	0.00	0.00%	0.335	0.34	0.325	45,500
Mar 04 2024	0.335	0.015	4.69%	0.315	0.34	0.31	84,580
Mar 01 2024	0.32	0.02	6.67%	0.305	0.32	0.29	94,044
Feb 29 2024	0.30	0.005	1.69%	0.295	0.30	0.295	34,823
Feb 28 2024	0.295	-0.005	-1.67%	0.30	0.30	0.295	5,000
Feb 27 2024	0.30	-0.01	-3.23%	0.30	0.30	0.30	4,000
Feb 26 2024	0.31	0.005	1.64%	0.305	0.31	0.30	25,072
Feb 23 2024	0.305	0.005	1.67%	0.305	0.305	0.295	28,000
Feb 22 2024	0.30	0.005	1.69%	0.305	0.305	0.30	18,500
Feb 21 2024	0.295	-0.005	-1.67%	0.305	0.31	0.295	63,000
Feb 20 2024	0.30	0.00	0.00%	0.30	0.305	0.295	48,613
Feb 16 2024	0.30	0.00	0.00%	0.295	0.305	0.295	66,877
Feb 15 2024	0.30	0.01	3.45%	0.295	0.30	0.295	17,500
Feb 14 2024	0.29	0.00	0.00%	0.295	0.295	0.28	23,500
Feb 13 2024	0.29	-0.005	-1.69%	0.29	0.29	0.29	87,000
Feb 12 2024	0.295	0.025	9.26%	0.275	0.295	0.275	79,367
Feb 09 2024	0.27	0.00	0.00%	0.27	0.275	0.27	16,056
Feb 08 2024	0.27	-0.015	-5.26%	0.285	0.285	0.27	76,475
Feb 07 2024	0.285	0.00	0.00%	0.29	0.29	0.275	22,787
Feb 06 2024	0.285	-0.01	-3.39%	0.295	0.295	0.285	21,018
Feb 05 2024	0.295	0.005	1.72%	0.29	0.30	0.28	61,011

Empress Royalty

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions