Empress Royalty Corp. (EMPR.V)

TSXV - TSXV Real-time price. Currency in CAD

Add to watchlist

0.3400

-0.0050

(-1.45%)

At close: 03:26PM EST

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	-	-	-	-	-	-
03 Feb 2023	0.3450	0.3450	0.3350	0.3400	0.3400	42,428
02 Feb 2023	0.3500	0.3550	0.3450	0.3450	0.3450	62,000
01 Feb 2023	0.3250	0.3600	0.3250	0.3450	0.3450	268,094
31 Jan 2023	0.3200	0.3250	0.3150	0.3200	0.3200	35,112
30 Jan 2023	0.3200	0.3250	0.3050	0.3250	0.3250	162,635
27 Jan 2023	0.3300	0.3300	0.3200	0.3250	0.3250	25,500
26 Jan 2023	0.3350	0.3350	0.3300	0.3300	0.3300	38,300
25 Jan 2023	0.3350	0.3350	0.3300	0.3300	0.3300	33,000
24 Jan 2023	0.3300	0.3350	0.3300	0.3350	0.3350	37,196
23 Jan 2023	0.3400	0.3400	0.3350	0.3350	0.3350	27,432
20 Jan 2023	0.3450	0.3500	0.3300	0.3300	0.3300	127,123
19 Jan 2023	0.3550	0.3550	0.3500	0.3500	0.3500	31,700
18 Jan 2023	0.3700	0.3700	0.3600	0.3600	0.3600	94,450
17 Jan 2023	0.3750	0.3900	0.3650	0.3650	0.3650	37,152
16 Jan 2023	0.3650	0.3650	0.3650	0.3650	0.3650	3,500
13 Jan 2023	0.3500	0.3700	0.3500	0.3650	0.3650	146,505
12 Jan 2023	0.3900	0.3900	0.3650	0.3650	0.3650	63,700
11 Jan 2023	0.3950	0.3950	0.3850	0.3850	0.3850	10,125
10 Jan 2023	0.4050	0.4050	0.3750	0.3800	0.3800	148,270
09 Jan 2023	0.4050	0.4050	0.3950	0.4000	0.4000	23,537
06 Jan 2023	0.4000	0.4000	0.3900	0.3900	0.3900	80,170
05 Jan 2023	0.3950	0.4000	0.3950	0.4000	0.4000	9,300
04 Jan 2023	0.4150	0.4150	0.3850	0.4000	0.4000	34,951
03 Jan 2023	0.4100	0.4150	0.4100	0.4150	0.4150	45,600
30 Dec 2022	0.4000	0.4050	0.3950	0.4000	0.4000	25,268
29 Dec 2022	0.3850	0.4000	0.3850	0.4000	0.4000	17,300
28 Dec 2022	0.3850	0.3900	0.3850	0.3850	0.3850	20,749
23 Dec 2022	0.3900	0.3950	0.3850	0.3850	0.3850	37,600
22 Dec 2022	0.4000	0.4050	0.3950	0.3950	0.3950	69,400
21 Dec 2022	0.3750	0.4150	0.3750	0.4050	0.4050	55,511
20 Dec 2022	0.3850	0.3850	0.3650	0.3800	0.3800	155,510
19 Dec 2022	0.4050	0.4050	0.3850	0.3850	0.3850	34,000
16 Dec 2022	0.3900	0.4050	0.3800	0.4050	0.4050	106,613
15 Dec 2022	0.3900	0.3950	0.3850	0.3900	0.3900	34,440
14 Dec 2022	0.4250	0.4250	0.3850	0.3900	0.3900	43,500
13 Dec 2022	0.4100	0.4100	0.4000	0.4000	0.4000	23,790
12 Dec 2022	0.4200	0.4200	0.4100	0.4100	0.4100	43,480
09 Dec 2022	0.4200	0.4250	0.4050	0.4250	0.4250	67,700
08 Dec 2022	0.4200	0.4200	0.4100	0.4200	0.4200	58,896
07 Dec 2022	0.4250	0.4250	0.4200	0.4200	0.4200	10,824
06 Dec 2022	0.4350	0.4400	0.4150	0.4250	0.4250	99,611
05 Dec 2022	0.4350	0.4400	0.4150	0.4400	0.4400	43,800
02 Dec 2022	0.4100	0.4200	0.4000	0.4200	0.4200	54,615
01 Dec 2022	0.4300	0.4300	0.4050	0.4150	0.4150	67,300
30 Nov 2022	0.4200	0.4300	0.4050	0.4050	0.4050	110,856
29 Nov 2022	0.4000	0.4100	0.4000	0.4100	0.4100	10,453
28 Nov 2022	0.4000	0.4150	0.3900	0.3900	0.3900	30,302
25 Nov 2022	0.4000	0.4050	0.4000	0.4000	0.4000	25,010
24 Nov 2022	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
23 Nov 2022	0.4150	0.4200	0.3950	0.3950	0.3950	55,056
22 Nov 2022	0.4050	0.4100	0.4000	0.4000	0.4000	33,600
21 Nov 2022	0.3800	0.4150	0.3800	0.3900	0.3900	254,053
18 Nov 2022	0.3650	0.3900	0.3650	0.3750	0.3750	91,800
17 Nov 2022	0.3550	0.3600	0.3450	0.3600	0.3600	41,113
16 Nov 2022	0.3600	0.3600	0.3600	0.3600	0.3600	2,563
15 Nov 2022	0.3550	0.3650	0.3500	0.3600	0.3600	8,745
14 Nov 2022	0.3450	0.3600	0.3450	0.3550	0.3550	98,880
11 Nov 2022	0.3500	0.3500	0.3350	0.3450	0.3450	9,950
10 Nov 2022	0.3400	0.3550	0.3400	0.3400	0.3400	42,325
09 Nov 2022	0.3500	0.3600	0.3400	0.3400	0.3400	50,383
08 Nov 2022	0.3400	0.3500	0.3400	0.3450	0.3450	52,948
07 Nov 2022	0.3400	0.3400	0.3350	0.3400	0.3400	37,837
04 Nov 2022	0.3450	0.3550	0.3350	0.3450	0.3450	97,450
03 Nov 2022	0.3450	0.3500	0.3400	0.3450	0.3450	61,964
02 Nov 2022	0.3550	0.3550	0.3450	0.3500	0.3500	73,722
01 Nov 2022	0.3600	0.3600	0.3500	0.3500	0.3500	44,400
31 Oct 2022	0.3650	0.3700	0.3500	0.3600	0.3600	122,335
28 Oct 2022	0.3650	0.3700	0.3550	0.3650	0.3650	48,027
27 Oct 2022	0.3700	0.3700	0.3600	0.3650	0.3650	136,478
26 Oct 2022	0.3350	0.4500	0.3350	0.3550	0.3550	1,556,256
25 Oct 2022	0.3000	0.3050	0.3000	0.3050	0.3050	14,409
24 Oct 2022	0.2950	0.3050	0.2950	0.3000	0.3000	75,829
21 Oct 2022	0.2900	0.3000	0.2900	0.2950	0.2950	75,100
20 Oct 2022	0.2850	0.2900	0.2800	0.2900	0.2900	24,868
19 Oct 2022	0.3000	0.3000	0.2800	0.2800	0.2800	93,583
18 Oct 2022	0.2850	0.3050	0.2850	0.2950	0.2950	201,700
17 Oct 2022	0.2850	0.2900	0.2800	0.2850	0.2850	71,700
14 Oct 2022	0.2900	0.2900	0.2725	0.2800	0.2800	48,760
13 Oct 2022	0.2750	0.2900	0.2600	0.2900	0.2900	101,785
12 Oct 2022	0.2900	0.2900	0.2800	0.2800	0.2800	53,628
11 Oct 2022	0.3000	0.3000	0.2950	0.2950	0.2950	220,769
07 Oct 2022	0.2800	0.3000	0.2800	0.2950	0.2950	121,499
06 Oct 2022	0.2850	0.3000	0.2800	0.2800	0.2800	24,500
05 Oct 2022	0.2650	0.3000	0.2600	0.2950	0.2950	248,100
04 Oct 2022	0.2500	0.2700	0.2500	0.2700	0.2700	290,411
03 Oct 2022	0.2300	0.2450	0.2300	0.2400	0.2400	108,986
30 Sept 2022	0.2300	0.2300	0.2300	0.2300	0.2300	5,113
29 Sept 2022	0.2400	0.2400	0.2250	0.2250	0.2250	54,778
28 Sept 2022	0.2300	0.2350	0.2300	0.2350	0.2350	6,500
27 Sept 2022	0.2300	0.2300	0.2250	0.2250	0.2250	66,078
26 Sept 2022	0.2500	0.2500	0.2350	0.2350	0.2350	67,100
23 Sept 2022	0.2500	0.2500	0.2350	0.2500	0.2500	98,200
22 Sept 2022	0.2600	0.2600	0.2600	0.2600	0.2600	1,180
21 Sept 2022	0.2600	0.2700	0.2450	0.2600	0.2600	56,763
20 Sept 2022	0.2700	0.2750	0.2600	0.2600	0.2600	83,500
19 Sept 2022	0.2600	0.2700	0.2500	0.2600	0.2600	51,666
16 Sept 2022	0.2500	0.2700	0.2500	0.2700	0.2700	113,838
15 Sept 2022	0.2450	0.2550	0.2400	0.2500	0.2500	742,170
14 Sept 2022	0.2450	0.2450	0.2450	0.2450	0.2450	20,150
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,839.07-62.73(-0.79%)

FTSE 25020,382.13-211.33(-1.03%)

AIM884.54-5.25(-0.59%)

GBP/EUR1.1199+0.0037(+0.34%)

GBP/USD1.2042-0.0015(-0.1216%)

BTC-GBP18,961.58-393.49(-2.03%)

Empress Royalty Corp. (EMPR.V)

FTSE 100
7,839.07
-62.73(-0.79%)

FTSE 250
20,382.13
-211.33(-1.03%)

AIM
884.54
-5.25(-0.59%)

GBP/EUR
1.1199
+0.0037(+0.34%)

GBP/USD
1.2042
-0.0015(-0.1216%)

BTC-GBP
18,961.58
-393.49(-2.03%)