UK Markets close in 6 hrs 56 mins

Empress Royalty Corp. (EMPR.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.42000.0000 (0.00%)
At close: 03:32PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2022------
08 Dec 20220.42000.42000.41000.42000.420058,896
07 Dec 20220.42500.42500.42000.42000.420010,824
06 Dec 20220.43500.44000.41500.42500.425099,611
05 Dec 20220.43500.44000.41500.44000.440043,800
02 Dec 20220.41000.42000.40000.42000.420054,615
01 Dec 20220.43000.43000.40500.41500.415067,300
30 Nov 20220.42000.43000.40500.40500.4050110,856
29 Nov 20220.40000.41000.40000.41000.410010,453
28 Nov 20220.40000.41500.39000.39000.390030,302
25 Nov 20220.40000.40500.40000.40000.400025,010
24 Nov 20220.40000.40000.40000.40000.40002,000
23 Nov 20220.41500.42000.39500.39500.395055,056
22 Nov 20220.40500.41000.40000.40000.400033,600
21 Nov 20220.38000.41500.38000.39000.3900254,053
18 Nov 20220.36500.39000.36500.37500.375091,800
17 Nov 20220.35500.36000.34500.36000.360041,113
16 Nov 20220.36000.36000.36000.36000.36002,563
15 Nov 20220.35500.36500.35000.36000.36008,745
14 Nov 20220.34500.36000.34500.35500.355098,880
11 Nov 20220.35000.35000.33500.34500.34509,950
10 Nov 20220.34000.35500.34000.34000.340042,325
09 Nov 20220.35000.36000.34000.34000.340050,383
08 Nov 20220.34000.35000.34000.34500.345052,948
07 Nov 20220.34000.34000.33500.34000.340037,837
04 Nov 20220.34500.35500.33500.34500.345097,450
03 Nov 20220.34500.35000.34000.34500.345061,964
02 Nov 20220.35500.35500.34500.35000.350073,722
01 Nov 20220.36000.36000.35000.35000.350044,400
31 Oct 20220.36500.37000.35000.36000.3600122,335
28 Oct 20220.36500.37000.35500.36500.365048,027
27 Oct 20220.37000.37000.36000.36500.3650136,478
26 Oct 20220.33500.45000.33500.35500.35501,556,256
25 Oct 20220.30000.30500.30000.30500.305014,409
24 Oct 20220.29500.30500.29500.30000.300075,829
21 Oct 20220.29000.30000.29000.29500.295075,100
20 Oct 20220.28500.29000.28000.29000.290024,868
19 Oct 20220.30000.30000.28000.28000.280093,583
18 Oct 20220.28500.30500.28500.29500.2950201,700
17 Oct 20220.28500.29000.28000.28500.285071,700
14 Oct 20220.29000.29000.27250.28000.280048,760
13 Oct 20220.27500.29000.26000.29000.2900101,785
12 Oct 20220.29000.29000.28000.28000.280053,628
11 Oct 20220.30000.30000.29500.29500.2950220,769
07 Oct 20220.28000.30000.28000.29500.2950121,499
06 Oct 20220.28500.30000.28000.28000.280024,500
05 Oct 20220.26500.30000.26000.29500.2950248,100
04 Oct 20220.25000.27000.25000.27000.2700290,411
03 Oct 20220.23000.24500.23000.24000.2400108,986
30 Sept 20220.23000.23000.23000.23000.23005,113
29 Sept 20220.24000.24000.22500.22500.225054,778
28 Sept 20220.23000.23500.23000.23500.23506,500
27 Sept 20220.23000.23000.22500.22500.225066,078
26 Sept 20220.25000.25000.23500.23500.235067,100
23 Sept 20220.25000.25000.23500.25000.250098,200
22 Sept 20220.26000.26000.26000.26000.26001,180
21 Sept 20220.26000.27000.24500.26000.260056,763
20 Sept 20220.27000.27500.26000.26000.260083,500
19 Sept 20220.26000.27000.25000.26000.260051,666
16 Sept 20220.25000.27000.25000.27000.2700113,838
15 Sept 20220.24500.25500.24000.25000.2500742,170
14 Sept 20220.24500.24500.24500.24500.245020,150
13 Sept 20220.24500.25000.24500.24500.245031,000
12 Sept 20220.24000.25000.24000.25000.250029,854
09 Sept 20220.24500.24500.23500.24000.240056,000
08 Sept 20220.23500.24000.23000.23500.2350413,907
07 Sept 20220.23500.23500.23500.23500.23506,500
06 Sept 20220.23500.24500.23000.23000.230038,000
02 Sept 20220.24000.24000.23500.23500.235020,500
01 Sept 20220.24000.24000.23000.23000.230033,005
31 Aug 20220.25000.25000.23500.24500.245021,800
30 Aug 20220.24500.26000.24000.25500.255085,411
29 Aug 20220.25500.25500.25000.25000.250055,697
26 Aug 20220.26000.27000.25500.26000.260065,750
25 Aug 20220.27000.27000.26500.27000.2700113,950
24 Aug 20220.27500.27500.27500.27500.275066,261
23 Aug 20220.27000.27500.27000.27500.2750188,077
22 Aug 20220.27500.27500.26500.27000.270043,600
19 Aug 20220.29000.29000.27000.27500.275054,916
18 Aug 20220.29000.29500.28500.28500.285022,856
17 Aug 20220.29000.30000.29000.29500.295086,818
16 Aug 20220.28000.29000.28000.29000.290059,000
15 Aug 20220.28000.29000.28000.29000.290043,905
12 Aug 20220.27500.29500.27000.29500.2950136,320
11 Aug 20220.24500.27000.24500.27000.270052,734
10 Aug 20220.24000.24500.24000.24000.2400114,218
09 Aug 20220.23000.24500.22500.24500.2450128,800
08 Aug 20220.23000.23000.23000.23000.23004,000
05 Aug 20220.22500.23000.22500.23000.23003,506
04 Aug 20220.23000.23000.23000.23000.230017,238
03 Aug 20220.23500.23500.23500.23500.23505,000
02 Aug 20220.23500.24000.23500.24000.240069,339
29 Jul 20220.23000.23000.23000.23000.23009,004
28 Jul 20220.23000.23500.23000.23500.235011,800
27 Jul 20220.23000.23500.23000.23500.235034,000
26 Jul 20220.21000.23000.21000.23000.2300109,500
25 Jul 20220.22000.22000.21000.21000.2100196,725
22 Jul 20220.22500.22500.22000.22000.2200302,262
21 Jul 20220.22500.24500.22000.22000.2200519,500
20 Jul 20220.22000.22500.21500.21500.215036,646
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...