UK markets close in 6 hours 6 minutes

Empress Royalty Corp. (EMPR.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.2700+0.0300 (+12.50%)
At close: 03:47PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
19 Jul 20220.21500.22000.21500.21500.215045,523
18 Jul 20220.21000.22500.21000.22500.2250203,000
15 Jul 20220.21000.22000.21000.21000.210034,200
14 Jul 20220.19500.22500.19500.22000.2200722,365
13 Jul 20220.19000.19000.19000.19000.190015,000
12 Jul 20220.19500.19500.19000.19000.1900116,204
11 Jul 20220.19500.19500.19500.19500.1950160,000
08 Jul 20220.19000.20000.19000.20000.2000126,958
07 Jul 20220.19000.19500.19000.19000.190024,430
06 Jul 20220.19000.19500.18500.19000.190075,098
05 Jul 20220.20000.20000.19000.19000.1900140,050
04 Jul 20220.19500.20000.19000.20000.200030,442
30 Jun 20220.20000.20000.19000.19000.190021,534
29 Jun 20220.20000.20000.20000.20000.20001,896
28 Jun 20220.20000.20000.19500.20000.20004,100
27 Jun 20220.20000.20000.20000.20000.200081,837
24 Jun 20220.20000.21500.19500.20000.2000109,300
23 Jun 20220.21500.21500.20000.20000.2000170,339
22 Jun 20220.21000.22000.21000.21500.215031,600
21 Jun 20220.23000.23000.21500.22000.220051,730
20 Jun 20220.22000.22000.22000.22000.220027,000
17 Jun 20220.23000.23000.22500.22500.22509,599
16 Jun 20220.23500.23500.22000.22000.2200187,500
15 Jun 20220.24500.24500.23500.24000.240095,765
14 Jun 20220.25000.25000.24000.25000.250024,500
13 Jun 20220.25000.25000.24000.24000.2400160,905
10 Jun 20220.25500.25500.25000.25500.255029,832
09 Jun 20220.27000.27000.26000.26000.260026,130
08 Jun 20220.27000.27000.26000.27000.2700672,440
07 Jun 20220.26000.27500.26000.27000.2700187,850
06 Jun 20220.24000.26500.24000.26000.2600166,600
03 Jun 20220.23500.24000.23500.24000.240066,000
02 Jun 20220.23000.23500.22500.23500.235070,100
01 Jun 20220.22000.22000.22000.22000.220033,480
31 May 20220.22500.22500.22500.22500.22508,614
30 May 20220.22000.22000.21500.21500.215018,422
27 May 20220.23000.23000.21500.21500.215063,560
26 May 20220.21000.23500.21000.23500.2350119,730
25 May 20220.21000.21000.21000.21000.21004,990
24 May 20220.19500.21000.19000.21000.2100143,000
20 May 20220.19000.19500.18500.19000.190073,000
19 May 20220.18500.19000.17500.18500.185078,600
18 May 20220.17500.18500.17500.18500.185093,800
17 May 20220.17500.17500.17000.17500.175077,600
16 May 20220.17500.17500.16500.17500.175041,808
13 May 20220.16500.17000.16500.17000.170065,793
12 May 20220.18000.18000.15500.16500.1650308,560
11 May 20220.20500.20500.17500.17500.1750319,260
10 May 20220.20000.21000.19000.20000.2000210,475
09 May 20220.23000.23500.18500.19000.1900498,476
06 May 20220.23500.24000.23500.23500.235048,000
05 May 20220.25000.25000.23500.23500.2350122,318
04 May 20220.25500.25500.24000.24500.245076,900
03 May 20220.24500.25000.24500.24500.2450142,454
02 May 20220.25000.25000.24500.24500.245083,841
29 Apr 20220.25000.25000.25000.25000.250078,530
28 Apr 20220.25000.25000.25000.25000.250027,200
27 Apr 20220.25000.25000.24500.25000.250019,400
26 Apr 20220.25500.25500.24500.24500.2450177,449
25 Apr 20220.25500.26000.25500.25500.255082,203
22 Apr 20220.26000.26000.25000.25000.250061,722
21 Apr 20220.26000.26000.25000.25000.2500276,999
20 Apr 20220.26500.26500.26000.26000.260068,725
19 Apr 20220.27000.27000.26500.26500.265097,852
18 Apr 20220.26500.27000.26500.27000.270073,613
14 Apr 20220.27000.27500.26500.27000.2700117,515
13 Apr 20220.27000.27500.27000.27500.275042,500
12 Apr 20220.27000.27500.26500.26500.2650106,860
11 Apr 20220.27500.27500.27500.27500.275077,966
08 Apr 20220.28000.28000.28000.28000.280029,010
07 Apr 20220.28500.28500.27500.27500.27506,075
06 Apr 20220.27500.28000.27000.27500.275059,200
05 Apr 20220.28000.28500.27500.27500.275053,158
04 Apr 20220.28500.29000.27500.28000.2800198,396
01 Apr 20220.28500.29500.28000.29000.290035,887
31 Mar 20220.28000.28500.27500.28500.285060,830
30 Mar 20220.28000.28250.28000.28000.280022,245
29 Mar 20220.28250.28500.28000.28000.280028,600
28 Mar 20220.28500.28500.27500.28500.285056,025
25 Mar 20220.29500.29500.28500.28500.285098,425
24 Mar 20220.29000.29500.29000.29000.290021,327
23 Mar 20220.29000.29000.28500.28500.285027,354
22 Mar 20220.29000.29000.29000.29000.29007,377
21 Mar 20220.29500.30000.29000.29000.290048,651
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...