OTC Markets OTCQX - Delayed Quote USD

Empress Royalty Corp. (EMPYF)

Compare
0.2349
+0.0039
+(1.69%)
As of 3:15:13 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.23400.23500.23400.23490.234938,163
Jan 23, 20250.22970.23110.22000.22790.2279224,400
Jan 22, 20250.22920.23000.22580.23000.2300134,891
Jan 21, 20250.23050.23170.22870.23000.2300158,163
Jan 17, 20250.23080.23500.22100.22800.2280237,876
Jan 16, 20250.23200.23750.23200.23610.236131,823
Jan 15, 20250.23320.23850.22600.22600.226094,186
Jan 14, 20250.23370.23900.23290.23580.235837,777
Jan 13, 20250.22180.24000.22180.23180.231824,118
Jan 10, 20250.23000.24290.23000.23750.2375256,679
Jan 8, 20250.24000.24390.23110.23650.2365177,410
Jan 7, 20250.24400.24400.24160.24180.241879,825
Jan 6, 20250.24450.25000.23400.24240.2424151,968
Jan 3, 20250.25500.25500.23850.24200.2420124,001
Jan 2, 20250.24700.26210.24600.25300.2530221,841
Dec 31, 20240.23100.25860.23100.24620.246220,973
Dec 30, 20240.24290.24290.23600.23600.236055,952
Dec 27, 20240.22640.24290.22640.24290.242996,490
Dec 26, 20240.24290.24290.22500.22500.225051,080
Dec 24, 20240.24800.24800.23350.23750.237582,300
Dec 23, 20240.25320.25320.23800.24500.245061,839
Dec 20, 20240.23000.25000.22490.24850.2485151,054
Dec 19, 20240.23510.24370.22620.23650.2365158,932
Dec 18, 20240.25800.26690.23500.23900.2390134,376
Dec 17, 20240.23500.26780.23500.25800.2580141,613
Dec 16, 20240.23540.24350.23000.23900.2390207,238
Dec 13, 20240.24500.24500.23710.24250.2425192,347
Dec 12, 20240.24300.24800.24000.24480.2448336,574
Dec 11, 20240.24930.24930.24380.24480.2448133,407
Dec 10, 20240.24800.24800.24440.24800.248064,883
Dec 9, 20240.25000.25000.23700.24780.2478272,852
Dec 6, 20240.24720.24800.24010.24500.2450112,202
Dec 5, 20240.24200.24800.24000.24550.245550,809
Dec 4, 20240.24000.24970.23610.24970.2497107,772
Dec 3, 20240.24300.25190.23500.24820.2482184,751
Dec 2, 20240.23800.26000.23800.25000.250078,456
Nov 29, 20240.25200.25200.24000.24500.245068,212
Nov 27, 20240.25830.25830.23780.24450.2445191,468
Nov 26, 20240.24020.25100.23500.24000.2400197,265
Nov 25, 20240.25000.25850.23650.24350.2435220,952
Nov 22, 20240.26700.27000.25000.25000.2500207,731
Nov 21, 20240.25300.26800.25300.26390.2639108,160
Nov 20, 20240.26700.27000.26000.26000.2600127,424
Nov 19, 20240.27000.27180.26500.26710.267142,847
Nov 18, 20240.25000.26900.25000.26380.2638143,206
Nov 15, 20240.26330.26500.25510.25730.2573165,222
Nov 14, 20240.25040.27800.25040.27800.278059,503
Nov 13, 20240.27310.27920.25000.26200.262077,859
Nov 12, 20240.27010.27750.26680.26790.2679114,979
Nov 11, 20240.28000.28000.27000.27000.2700140,742
Nov 8, 20240.29220.29220.28500.28500.28509,930
Nov 7, 20240.28000.30570.28000.30000.3000123,866
Nov 6, 20240.28910.29470.28050.29080.290844,386
Nov 5, 20240.29410.29610.28500.29250.292536,164
Nov 4, 20240.29770.31500.28140.28440.284482,389
Nov 1, 20240.30000.31160.30000.31000.3100105,016
Oct 31, 20240.30030.31000.28840.30720.3072211,480
Oct 30, 20240.33000.33000.30250.30250.302593,241
Oct 29, 20240.33000.33000.31000.31000.3100128,882
Oct 28, 20240.32000.33920.31660.32440.324460,970
Oct 25, 20240.32910.34100.31000.31970.3197186,223
Oct 24, 20240.32680.33360.31620.32500.3250166,138
Oct 23, 20240.33920.33920.31050.32850.328568,368
Oct 22, 20240.32600.33920.31790.33840.3384227,684
Oct 21, 20240.33000.33000.31830.31950.319595,314
Oct 18, 20240.30380.32270.30380.31860.3186310,964
Oct 17, 20240.28010.30960.28010.30500.3050111,984
Oct 16, 20240.29000.29310.28500.28960.2896132,727
Oct 15, 20240.29000.29290.28510.28510.2851115,655
Oct 14, 20240.30510.30510.28900.28900.289024,023
Oct 11, 20240.29610.30700.29150.30510.3051219,017
Oct 10, 20240.30490.30990.29530.30000.3000109,284
Oct 9, 20240.30340.30990.29160.30990.3099111,340
Oct 8, 20240.30000.30900.30000.30500.3050138,575
Oct 7, 20240.29570.30900.29150.30000.3000100,140
Oct 4, 20240.30100.30450.29500.30450.304534,335
Oct 3, 20240.30500.30690.30000.30000.300052,380
Oct 2, 20240.30080.30990.30060.30410.304163,826
Oct 1, 20240.29510.30990.29220.30410.3041113,174
Sep 30, 20240.29810.30000.28500.29550.295572,817
Sep 27, 20240.30500.30500.28920.29000.2900105,722
Sep 26, 20240.30500.30640.28730.30490.304992,734
Sep 25, 20240.30600.30600.29600.30300.3030186,600
Sep 24, 20240.29500.30120.28920.30000.3000194,476
Sep 23, 20240.30000.30000.28170.29500.2950266,271
Sep 20, 20240.28660.29000.25830.28500.2850306,700
Sep 19, 20240.27660.28500.27300.28250.2825158,893
Sep 18, 20240.27110.28000.26060.27470.274752,094
Sep 17, 20240.26750.27810.26000.26000.260038,346
Sep 16, 20240.26400.26830.25440.26500.265075,033
Sep 13, 20240.24000.27280.24000.26500.2650223,633
Sep 12, 20240.26000.27050.24000.24000.24001,034,674
Sep 11, 20240.28660.28660.26000.26000.2600202,515
Sep 10, 20240.29280.29280.26300.26300.2630135,187
Sep 9, 20240.29770.29770.28120.28120.281243,176
Sep 6, 20240.31000.31000.28500.29180.2918121,055
Sep 5, 20240.29300.30960.29300.30630.306362,618
Sep 4, 20240.29400.31870.29400.30000.300067,267
Sep 3, 20240.31260.32600.29000.29500.2950182,066
Aug 30, 20240.31000.31700.29730.31000.310079,375
Aug 29, 20240.29880.30480.28940.30480.304887,752
Aug 28, 20240.32800.32800.28000.29110.2911228,368
Aug 27, 20240.29000.32800.29000.31300.3130105,348
Aug 26, 20240.33740.34000.31000.31800.3180392,802
Aug 23, 20240.33920.33920.30250.32300.3230521,402
Aug 22, 20240.30000.31900.28850.30930.3093333,353
Aug 21, 20240.29700.30290.28300.28850.2885434,435
Aug 20, 20240.28080.28500.27400.28200.2820113,166
Aug 19, 20240.27000.28000.26400.27690.276978,793
Aug 16, 20240.26600.26980.26000.26300.263080,938
Aug 15, 20240.26500.26500.26000.26000.260038,251
Aug 14, 20240.25640.26160.25640.25640.256424,293
Aug 13, 20240.25440.26400.25440.25970.25976,334
Aug 12, 20240.24500.26600.24500.25760.257617,440
Aug 9, 20240.25910.26130.25130.25500.255061,152
Aug 8, 20240.25080.26000.25080.25410.254178,668
Aug 7, 20240.26600.26600.25550.26250.262518,275
Aug 6, 20240.25500.26560.25500.26090.260962,595
Aug 5, 20240.26600.26600.25200.25300.2530143,736
Aug 2, 20240.25500.26500.25000.26290.2629181,260
Aug 1, 20240.25790.26000.25100.25390.253914,843
Jul 31, 20240.26000.26130.25430.25860.2586164,317
Jul 30, 20240.24430.25900.24430.25670.256712,580
Jul 29, 20240.25640.25840.24500.24510.2451239,609
Jul 26, 20240.25500.26000.25330.25620.256222,950
Jul 25, 20240.28000.28000.25290.25700.257086,231
Jul 24, 20240.28000.28000.26380.27700.277038,860
Jul 23, 20240.26550.27700.26380.27000.270088,100
Jul 22, 20240.27510.27510.26500.26910.269175,509
Jul 19, 20240.27000.27700.26120.27510.2751159,526
Jul 18, 20240.27480.27990.27000.27000.270093,722
Jul 17, 20240.27820.27820.27250.27480.2748173,448
Jul 16, 20240.27630.28000.27000.27100.2710113,012
Jul 15, 20240.27840.28000.27000.27030.270387,711
Jul 12, 20240.27550.28000.27000.28000.280058,772
Jul 11, 20240.27640.28000.27200.27540.2754130,579
Jul 10, 20240.27500.28000.27000.28000.2800129,725
Jul 9, 20240.27500.27500.27000.27490.2749127,913
Jul 8, 20240.27500.27500.27000.27500.2750205,586
Jul 5, 20240.28450.28450.27130.27490.2749152,162
Jul 3, 20240.25880.27000.25880.27000.270043,445
Jul 2, 20240.27500.27500.27000.27000.270038,100
Jul 1, 20240.26500.26500.25000.25500.25509,925
Jun 28, 20240.25830.27490.25830.27110.2711124,008
Jun 27, 20240.26300.27500.25500.26990.269967,911
Jun 26, 20240.26510.28300.26510.27000.2700148,478
Jun 25, 20240.26500.27000.26000.26000.260031,884
Jun 24, 20240.27000.27730.26440.26440.264449,376
Jun 21, 20240.26750.28330.26750.26970.269794,354
Jun 20, 20240.26000.28000.25430.26700.267026,800
Jun 18, 20240.24760.25600.24000.24500.2450127,777
Jun 17, 20240.25840.25840.24700.24710.2471214,441
Jun 14, 20240.25100.25430.25000.25420.254253,484
Jun 13, 20240.26260.26260.25500.25500.255062,324
Jun 12, 20240.25510.25600.25100.25500.2550115,110
Jun 11, 20240.26030.27050.25470.25470.254785,075
Jun 10, 20240.26380.27130.26000.26000.260076,399
Jun 7, 20240.27350.27500.26020.26500.2650202,380
Jun 6, 20240.28200.28540.27470.27500.275080,835
Jun 5, 20240.27500.28180.27300.27300.273094,385
Jun 4, 20240.28320.28480.27400.27900.2790176,868
Jun 3, 20240.26650.28860.26650.28500.2850154,009
May 31, 20240.26400.26490.25580.25960.2596117,050
May 30, 20240.25380.26180.25250.25550.2555186,543
May 29, 20240.25250.25400.25000.25140.251459,282
May 28, 20240.26000.26000.25400.25400.254039,890
May 24, 20240.25480.26540.25100.25750.2575128,909
May 23, 20240.25670.26540.24810.25150.2515279,643
May 22, 20240.26200.26200.25200.25250.252557,419
May 21, 20240.27730.27880.26080.26080.2608135,153
May 20, 20240.27740.28850.24880.28220.2822193,733
May 17, 20240.26000.26420.24880.25790.2579479,820
May 16, 20240.26000.26000.24750.26000.260061,707
May 15, 20240.25400.26000.25230.25830.258373,253
May 14, 20240.25700.25700.25250.25390.253945,253
May 13, 20240.25310.25790.25050.25530.255379,159
May 10, 20240.24470.24550.24110.24150.241574,056
May 9, 20240.24460.24820.24000.24230.2423169,358
May 8, 20240.24600.24600.23900.24000.240058,301
May 7, 20240.24510.24520.23900.24000.2400126,683
May 6, 20240.23950.24800.23900.24200.2420200,555
May 3, 20240.24720.24790.24100.24170.2417159,428
May 2, 20240.24190.24560.24000.24000.240013,162
May 1, 20240.24300.24600.23910.24220.242227,030
Apr 30, 20240.23750.24360.23750.24240.242440,109
Apr 29, 20240.24330.24790.24140.24240.2424143,360
Apr 26, 20240.24000.24550.23950.24550.2455107,138
Apr 25, 20240.24000.24810.23850.24200.2420290,806
Apr 24, 20240.24300.24500.24000.24000.240035,571
Apr 23, 20240.24530.24720.24000.24000.2400165,529
Apr 22, 20240.24000.24820.24000.24280.2428230,214
Apr 19, 20240.23650.24000.23600.23650.2365107,400
Apr 18, 20240.24600.24600.23720.23820.238232,968
Apr 17, 20240.25510.25700.24200.24730.2473109,187
Apr 16, 20240.26500.26650.25420.25420.254257,052
Apr 15, 20240.26460.26920.26200.26390.2639159,822
Apr 12, 20240.27290.27290.26300.26300.2630130,625
Apr 11, 20240.27580.27580.27350.27380.273816,725
Apr 10, 20240.27940.27940.27500.27500.275090,535
Apr 9, 20240.28050.28800.27910.28010.2801154,849
Apr 8, 20240.28500.28580.27700.28340.2834139,870
Apr 5, 20240.27290.29910.27290.28450.2845139,962
Apr 4, 20240.28050.28060.27300.27350.273544,971
Apr 3, 20240.27740.28260.27290.27290.272956,060
Apr 2, 20240.28510.28510.26520.27500.275094,875
Apr 1, 20240.27510.27700.26710.26710.2671114,951
Mar 28, 20240.28510.28510.27000.27570.275739,500
Mar 27, 20240.28510.28510.27430.27690.276961,568
Mar 26, 20240.28100.28120.27830.27950.279531,700
Mar 25, 20240.27180.27990.27180.27560.275624,309
Mar 22, 20240.27320.27500.26950.27200.272091,279
Mar 21, 20240.28660.28660.27090.27350.273528,002
Mar 20, 20240.29420.29420.28150.28930.289372,706
Mar 19, 20240.29230.29420.29100.29100.291047,514
Mar 18, 20240.29940.31220.27860.30000.3000350,638
Mar 15, 20240.26420.29680.26420.29460.2946288,547
Mar 14, 20240.26000.26560.25820.25820.258262,094
Mar 13, 20240.25200.26000.25200.25950.259528,356
Mar 12, 20240.26300.26530.25900.25900.259077,250
Mar 11, 20240.24700.26400.24700.26400.2640150,939
Mar 8, 20240.24840.25070.24280.24980.249856,744
Mar 7, 20240.24530.25500.24510.25080.250823,340
Mar 6, 20240.24990.24990.24670.24690.246929,320
Mar 5, 20240.24940.25050.24000.24620.246251,612
Mar 4, 20240.23520.25100.22700.25000.250079,452
Mar 1, 20240.22310.23520.21190.23520.2352220,315
Feb 29, 20240.22270.22900.21590.22900.229038,433
Feb 28, 20240.22230.22680.21990.22680.226817,821
Feb 27, 20240.22190.22190.22190.22190.22191,036
Feb 26, 20240.23000.23010.22300.22300.223037,527
Feb 23, 20240.23520.23520.22000.23030.230334,568
Feb 22, 20240.22840.22900.21750.21750.217538,358
Feb 21, 20240.22480.22600.21970.22330.223332,709
Feb 20, 20240.22210.22600.21760.22200.222074,820
Feb 16, 20240.21840.22380.21580.22380.223834,301
Feb 15, 20240.22020.22020.21930.21930.21933,853
Feb 14, 20240.21700.21700.21300.21300.21302,660
Feb 13, 20240.21770.21770.21030.21030.21039,079
Feb 12, 20240.22000.22330.21700.22330.223376,610
Feb 9, 20240.20400.21000.20400.20710.207143,805
Feb 8, 20240.21170.21170.20000.20400.204037,689
Feb 7, 20240.21240.21410.21000.21000.21005,563
Feb 6, 20240.21420.21720.21010.21600.216042,043
Feb 5, 20240.21500.22120.21360.22120.2212133,926
Feb 2, 20240.21500.21750.21500.21640.216428,055
Feb 1, 20240.21000.21400.21000.21400.214036,030
Jan 31, 20240.20880.21400.20510.21400.214037,114
Jan 30, 20240.21660.21660.21140.21160.211615,573
Jan 29, 20240.21500.22120.21500.21500.215010,938
Jan 26, 20240.22310.22310.21910.22000.220030,965
Jan 25, 20240.22260.22430.22000.22000.22004,648
Jan 24, 20240.22000.22510.22000.22000.220018,800

Related Tickers

SLVTF Silver Tiger Metals Inc.
0.1970
+3.68%
 
GLGDF GoGold Resources Inc.
0.9520
+3.48%
 
ARRKF Arras Minerals Corp.
0.4486
+18.05%
 
ENDMF Enduro Metals Corporation
0.1210
0.00%
 
AMZ.V Azucar Minerals Ltd.
0.0250
0.00%
 
AUIAF Aurania Resources Ltd.
0.2610
0.00%
 
NAR.V North Arrow Minerals Inc.
0.1250
0.00%
 
CHKKF Chakana Copper Corp.
0.0170
+1.19%
 
DNCVF Defiance Silver Corp.
0.1423
-5.13%
 
MTA Metalla Royalty & Streaming Ltd.
2.7650
+5.94%