OTC Markets OTCPK - Delayed Quote USD

Empress Royalty Corp. (EMPYF)

0.4526
-0.0039
(-0.85%)
At close: May 30 at 3:57:59 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 20250.46430.46430.43430.45260.4526273,955
May 29, 20250.42400.46410.40480.45650.4565641,623
May 28, 20250.40000.41410.40000.40630.4063142,008
May 27, 20250.40000.41500.40000.40820.4082199,852
May 23, 20250.41750.41750.38910.40000.4000246,848
May 22, 20250.40730.41610.38820.40830.4083102,602
May 21, 20250.37820.40200.37440.39300.3930165,707
May 20, 20250.41370.42000.36670.37910.3791348,898
May 19, 20250.42340.42340.35010.40500.4050207,137
May 16, 20250.42510.42510.38100.39640.3964220,176
May 15, 20250.37800.41110.35870.41110.4111272,964
May 14, 20250.40950.41000.35600.36340.3634340,953
May 13, 20250.40900.42000.38350.40300.4030241,981
May 12, 20250.38100.42000.35100.41010.41011,110,514
May 9, 20250.37200.37200.33200.34980.3498370,829
May 8, 20250.33800.35000.32500.33420.3342209,983
May 7, 20250.34290.35320.33640.33950.3395114,591
May 6, 20250.32340.34000.32220.34000.3400173,659
May 5, 20250.30400.33100.30400.32340.3234247,627
May 2, 20250.33390.34060.32500.33180.331867,547
May 1, 20250.33570.34260.33000.33000.330075,978
Apr 30, 20250.33830.33830.32240.33080.3308163,533
Apr 29, 20250.33630.34070.33310.33830.3383134,158
Apr 28, 20250.32700.34000.32700.33300.3330253,677
Apr 25, 20250.33730.34210.32280.33000.3300179,836
Apr 24, 20250.33200.34490.33200.33990.3399247,749
Apr 23, 20250.35680.35680.32000.32060.3206340,037
Apr 22, 20250.37600.38000.34890.35270.3527497,225
Apr 21, 20250.39000.39000.36800.37600.3760513,856
Apr 17, 20250.37900.39000.36050.38000.3800487,419
Apr 16, 20250.35660.38000.34600.37740.3774467,548
Apr 15, 20250.33500.35450.33500.34010.3401224,974
Apr 14, 20250.34600.34600.32970.33940.3394189,665
Apr 11, 20250.34600.34600.32000.33670.3367317,545
Apr 10, 20250.34200.34200.32020.32500.3250242,376
Apr 9, 20250.30000.33000.29500.32400.3240448,716
Apr 8, 20250.31570.33330.30280.30520.3052156,946
Apr 7, 20250.30500.32000.29570.31000.3100304,438
Apr 4, 20250.33900.34900.30500.31350.3135525,620
Apr 3, 20250.31400.34900.30700.34500.3450753,038
Apr 2, 20250.32380.33820.31410.31700.3170282,070
Apr 1, 20250.31330.33400.31300.31970.3197287,994
Mar 31, 20250.35900.35900.31000.31400.3140586,205
Mar 28, 20250.34000.36900.33400.34700.3470504,070
Mar 27, 20250.32740.35000.32260.34780.3478263,626
Mar 26, 20250.33490.33500.31990.32750.3275110,574
Mar 25, 20250.33700.33700.31010.33200.3320177,592
Mar 24, 20250.31000.32860.30000.31500.3150186,102
Mar 21, 20250.31600.31960.30900.31350.313558,786
Mar 20, 20250.32230.33150.31500.31500.3150249,435
Mar 19, 20250.32430.32500.32000.32420.3242235,884
Mar 18, 20250.33500.34000.32010.32890.3289351,288
Mar 17, 20250.31460.33000.30800.32990.3299581,402
Mar 14, 20250.32000.32000.29250.31100.3110159,242
Mar 13, 20250.32000.32000.29250.30400.3040418,275
Mar 12, 20250.28490.30000.28300.30000.3000455,331
Mar 11, 20250.26760.28500.26760.28230.2823277,856
Mar 10, 20250.27620.28700.25920.26500.2650510,689
Mar 7, 20250.26000.27490.26000.27290.272987,044
Mar 6, 20250.27000.27000.25990.26000.2600178,508
Mar 5, 20250.27330.27330.26360.26660.2666208,035
Mar 4, 20250.27500.27500.26100.27040.2704206,863
Mar 3, 20250.27280.27290.26000.27020.2702271,308
Feb 28, 20250.25500.26600.25400.25800.2580471,820
Feb 27, 20250.25240.26800.24500.25100.2510349,381
Feb 26, 20250.27700.27700.25400.25500.2550403,889
Feb 25, 20250.25770.26830.24650.26080.2608474,223
Feb 24, 20250.26840.26840.24770.24880.2488336,074
Feb 21, 20250.26000.26400.25000.25000.2500238,608
Feb 20, 20250.26000.26580.25100.26400.2640117,547
Feb 19, 20250.26000.26000.25000.25500.2550175,248
Feb 18, 20250.26000.26000.25000.26000.2600286,055
Feb 14, 20250.25920.26000.25000.25210.2521146,672
Feb 13, 20250.24350.25500.24280.25000.250063,719
Feb 12, 20250.24030.24590.23630.24350.243539,505
Feb 11, 20250.24700.24700.23630.24170.241780,398
Feb 10, 20250.25500.25500.24620.24770.2477115,597
Feb 7, 20250.25440.26000.24770.25500.2550201,493
Feb 6, 20250.24470.24850.24250.24850.2485152,119
Feb 5, 20250.24340.25300.24070.24250.2425183,591
Feb 4, 20250.24000.24950.23870.24950.2495166,417
Feb 3, 20250.23790.24500.23000.24250.242586,360
Jan 31, 20250.24770.24820.23200.24180.2418107,869
Jan 30, 20250.24000.24650.23750.24650.246544,110
Jan 29, 20250.24800.24800.23350.23780.2378174,358
Jan 28, 20250.24880.25000.24050.24300.243067,020
Jan 27, 20250.23700.25500.23210.25020.2502349,651
Jan 24, 20250.22500.23500.22500.22940.2294197,152
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

Related Tickers

VOXR Vox Royalty Corp.
3.5400
-0.56%
 
ABBRF AbraSilver Resource Corp.
2.8600
-0.81%
 
GOTRF Goliath Resources Limited
1.4256
-4.32%
 
MTA Metalla Royalty & Streaming Ltd.
3.2200
+5.23%
 
ITRG Integra Resources Corp.
1.6200
-0.61%
 
BRVMF Bravo Mining Corp.
1.7260
+0.35%
 
DNRSF Denarius Metals Corp.
0.4905
+3.92%
 
GLGDF GoGold Resources Inc.
1.4130
+3.14%
 
FNLPF Fresnillo plc
15.65
-0.82%
 
BKRRF Blackrock Silver Corp.
0.2539
-5.98%