UK markets closed

Empress Royalty Corp. (EMPYF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.2455+0.0035 (+1.45%)
At close: 03:52PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.24000.24550.23950.24550.2455107,138
25 Apr 20240.24000.24810.23850.24200.2420290,806
24 Apr 20240.24300.24500.24000.24000.240035,571
23 Apr 20240.24530.24720.24000.24000.2400165,529
22 Apr 20240.24000.24820.24000.24280.2428230,214
19 Apr 20240.23650.24000.23600.23650.2365107,400
18 Apr 20240.24600.24600.23720.23820.238232,968
17 Apr 20240.25510.25700.24200.24730.2473109,187
16 Apr 20240.26500.26650.25420.25420.254257,052
15 Apr 20240.26460.26920.26200.26390.2639159,822
12 Apr 20240.27290.27290.26300.26300.2630130,625
11 Apr 20240.27580.27580.27350.27380.273816,725
10 Apr 20240.27940.27940.27500.27500.275090,535
09 Apr 20240.28050.28800.27910.28010.2801154,849
08 Apr 20240.28500.28580.27700.28340.2834139,870
05 Apr 20240.27290.29910.27290.28450.2845139,962
04 Apr 20240.28050.28060.27300.27350.273544,971
03 Apr 20240.27740.28260.27290.27290.272956,060
02 Apr 20240.28510.28510.26520.27500.275094,875
01 Apr 20240.27510.27700.26710.26710.2671114,951
28 Mar 20240.28510.28510.27000.27570.275739,500
27 Mar 20240.28510.28510.27430.27690.276961,568
26 Mar 20240.28100.28120.27830.27950.279531,700
25 Mar 20240.27180.27990.27180.27560.275624,309
22 Mar 20240.27320.27500.26950.27200.272091,279
21 Mar 20240.28660.28660.27090.27350.273528,002
20 Mar 20240.29420.29420.28150.28930.289372,706
19 Mar 20240.29230.29420.29100.29100.291047,514
18 Mar 20240.29940.31220.27860.30000.3000350,638
15 Mar 20240.26420.29680.26420.29460.2946288,547
14 Mar 20240.26000.26560.25820.25820.258262,094
13 Mar 20240.25200.26000.25200.25950.259528,356
12 Mar 20240.26300.26530.25900.25900.259077,250
11 Mar 20240.24700.26400.24700.26400.2640150,939
08 Mar 20240.24840.25070.24280.24980.249856,744
07 Mar 20240.24530.25500.24510.25080.250823,340
06 Mar 20240.24990.24990.24670.24690.246929,320
05 Mar 20240.24940.25050.24000.24620.246251,612
04 Mar 20240.23520.25100.22700.25000.250079,452
01 Mar 20240.22310.23520.21190.23520.2352220,315
29 Feb 20240.22270.22900.21590.22900.229038,433
28 Feb 20240.22230.22680.21990.22680.226817,821
27 Feb 20240.22190.22190.22190.22190.22191,036
26 Feb 20240.23000.23010.22300.22300.223037,527
23 Feb 20240.23520.23520.22000.23030.230334,568
22 Feb 20240.22840.22900.21750.21750.217538,358
21 Feb 20240.22480.22600.21970.22330.223332,709
20 Feb 20240.22210.22600.21760.22200.222074,820
16 Feb 20240.21840.22380.21580.22380.223834,301
15 Feb 20240.22020.22020.21930.21930.21933,853
14 Feb 20240.21700.21700.21300.21300.21302,660
13 Feb 20240.21770.21770.21030.21030.21039,079
12 Feb 20240.22000.22330.21700.22330.223376,610
09 Feb 20240.20400.21000.20400.20710.207143,805
08 Feb 20240.21170.21170.20000.20400.204037,689
07 Feb 20240.21240.21410.21000.21000.21005,563
06 Feb 20240.21420.21720.21010.21600.216042,043
05 Feb 20240.21500.22120.21360.22120.2212133,926
02 Feb 20240.21500.21750.21500.21640.216428,055
01 Feb 20240.21000.21400.21000.21400.214036,030
31 Jan 20240.20880.21400.20510.21400.214037,114
30 Jan 20240.21660.21660.21140.21160.211615,573
29 Jan 20240.21500.22120.21500.21500.215010,938
26 Jan 20240.22310.22310.21910.22000.220030,965
25 Jan 20240.22260.22430.22000.22000.22004,648
24 Jan 20240.22000.22510.22000.22000.220018,800
23 Jan 20240.21330.22070.21330.22000.220034,006
22 Jan 20240.21000.22000.20600.21500.2150103,353
19 Jan 20240.21480.21480.21460.21480.21487,970
18 Jan 20240.22080.22080.21220.21480.214836,950
17 Jan 20240.22610.22610.22000.22060.220623,022
16 Jan 20240.22350.22350.22000.22000.220018,000
12 Jan 20240.22400.22400.22370.22380.22389,191
11 Jan 20240.22220.22220.22000.22000.220060,358
10 Jan 20240.22000.22220.22000.22220.222248,814
09 Jan 20240.22020.22620.21930.22000.220055,742
08 Jan 20240.22050.22610.22000.22330.223374,229
05 Jan 20240.22330.22500.22000.22000.220010,210
04 Jan 20240.22280.22520.21840.22520.225285,650
03 Jan 20240.22730.22730.21840.22130.221321,700
02 Jan 20240.22500.22500.22500.22500.225014,268
29 Dec 20230.22720.22950.22720.22760.227618,008
28 Dec 20230.22700.23560.22500.22500.225058,925
27 Dec 20230.23990.23990.22450.22450.224545,812
26 Dec 20230.22970.22970.22740.22950.229511,431
22 Dec 20230.23800.23800.23000.23070.2307160,267
21 Dec 20230.23740.23980.23300.23750.237546,500
20 Dec 20230.23210.23900.23210.23500.2350217,800
19 Dec 20230.23480.23480.22900.22900.229083,648
18 Dec 20230.23000.23500.22900.22900.2290150,124
15 Dec 20230.23000.23390.22750.23290.232967,587
14 Dec 20230.22970.23730.22970.23000.230072,418
13 Dec 20230.23000.23100.22500.22910.229124,722
12 Dec 20230.23200.23200.22500.22750.227565,563
11 Dec 20230.22000.23290.21670.23230.2323266,151
08 Dec 20230.22050.22100.21410.21930.219322,955
07 Dec 20230.21780.22000.21780.22000.220014,000
06 Dec 20230.22890.23000.21660.22000.2200160,913
05 Dec 20230.23000.23000.22000.22000.220026,350
04 Dec 20230.23590.23590.22450.22450.224569,680
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...