Skip to main content
Nations Royalty Corp. (TSXV:NRC)
Canada flag Canada · Delayed Price · Currency is CAD
0.930
+0.030 (3.33%)
At close: Dec 5, 2025

Nations Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.920.930.850.930.933.33%88,522
Dec 4, 20250.910.920.900.900.90-18,505
Dec 3, 20250.910.920.900.900.90-1.10%53,240
Dec 2, 20250.860.910.860.910.915.81%54,815
Dec 1, 20250.850.870.820.860.864.88%102,518
Nov 28, 20250.860.860.800.820.82-2.38%44,566
Nov 27, 20250.840.840.840.840.84-1,007
Nov 26, 20250.810.870.810.840.841.20%15,855
Nov 25, 20250.850.850.830.830.83-2.35%19,525
Nov 24, 20250.880.880.830.850.85-39,562
Nov 20, 20250.910.910.850.850.85-4.49%2,705
Nov 19, 20250.860.920.860.890.891.14%15,522
Nov 18, 20250.890.890.850.880.88-1.12%30,934
Nov 17, 20250.880.890.840.890.895.95%7,206
Nov 14, 20250.890.900.800.840.84-3.45%53,160
Nov 13, 20250.920.920.800.870.87-5.43%38,491
Nov 12, 20250.930.930.850.920.92-1.08%30,505
Nov 11, 20250.930.930.920.930.93-13,277
Nov 10, 20250.930.930.920.930.935.68%32,895
Nov 7, 20250.950.950.880.880.88-6.38%10,500
Nov 6, 20250.920.940.920.940.941.08%8,000
Nov 5, 20250.830.930.830.930.935.68%15,767
Nov 4, 20250.910.920.880.880.88-4.35%18,084
Nov 3, 20250.930.930.900.920.92-1.08%17,035
Oct 31, 20250.930.930.870.930.932.20%65,500
Oct 30, 20250.930.930.910.910.91-2.15%82,110
Oct 29, 20250.870.930.870.930.933.33%4,500
Oct 28, 20250.900.950.900.900.90-5.26%12,299
Oct 27, 20250.830.950.830.950.95-44,487
Oct 24, 20250.940.960.940.950.951.06%10,812
Oct 23, 20250.890.940.850.940.9410.59%20,589
Oct 22, 20251.011.010.820.850.85-11.46%88,020
Oct 21, 20250.971.010.950.960.96-3.03%114,750
Oct 20, 20250.971.000.970.990.992.06%108,502
Oct 17, 20250.920.970.920.970.975.43%31,660
Oct 16, 20250.950.950.910.920.92-3.16%8,455
Oct 15, 20250.950.980.950.950.95-98,454
Oct 14, 20250.820.960.820.950.955.56%88,282
Oct 10, 20250.930.960.900.900.90-6.25%10,044
Oct 9, 20250.940.960.890.960.962.13%21,134
Oct 8, 20250.890.940.890.940.946.82%49,846
Oct 7, 20250.900.900.800.880.88-3.30%31,302
Oct 6, 20250.930.940.880.910.91-2.15%70,440
Oct 3, 20250.940.940.880.930.93-1.06%20,811
Oct 2, 20250.960.960.900.940.94-2.08%47,581
Oct 1, 20250.950.960.900.960.96-1.03%10,940
Sep 30, 20250.900.970.880.970.974.30%55,932
Sep 29, 20250.970.980.920.930.93-33,063
Sep 26, 20250.960.980.930.930.93-4.12%42,465
Sep 25, 20250.930.970.860.970.972.11%49,971
Sep 24, 20250.971.000.950.950.95-2.06%154,129
Sep 23, 20250.710.990.710.970.9714.12%191,268
Sep 22, 20250.700.850.660.850.8514.86%67,382
Sep 19, 20250.680.780.660.740.7410.45%48,027
Sep 18, 20250.670.670.670.670.67-4,505
Sep 17, 20250.710.710.670.670.67-4.29%5,001
Sep 16, 20250.710.720.700.700.706.06%9,701
Sep 15, 20250.660.720.630.660.663.13%25,547
Sep 12, 20250.620.650.620.640.643.23%21,882
Sep 11, 20250.640.640.610.620.62-32,923
Sep 10, 20250.650.650.620.620.62-4.62%5,400
Sep 9, 20250.650.650.620.650.65-1.52%23,800
Sep 8, 20250.620.660.620.660.668.20%12,525
Sep 5, 20250.620.650.610.610.61-87,500
Sep 3, 20250.610.610.610.610.61-4.69%1,050
Sep 2, 20250.630.640.600.640.641.59%28,088
Aug 29, 20250.630.630.630.630.63-1.56%5,100
Aug 28, 20250.630.650.620.640.64-10,953
Aug 27, 20250.650.660.640.640.64-3.03%23,887
Aug 26, 20250.650.660.650.660.661.54%27,424
Aug 25, 20250.630.650.630.650.654.84%96,600
Aug 22, 20250.630.630.620.620.621.64%13,500
Aug 20, 20250.620.630.600.610.61-1.61%30,844
Aug 19, 20250.620.620.620.620.621.64%2,000
Aug 18, 20250.610.620.610.610.61-3.17%32,384
Aug 15, 20250.660.660.630.630.63-1.56%18,790
Aug 13, 20250.640.640.640.640.64-1.54%1,500
Aug 12, 20250.670.670.650.650.65-2.99%6,050
Aug 11, 20250.690.690.650.670.67-1.47%7,035
Aug 8, 20250.670.680.670.680.68-2,500
Aug 7, 20250.680.680.680.680.68-500
Aug 6, 20250.660.710.660.680.68-8.11%11,625
Aug 5, 20250.670.740.660.740.745.71%19,537
Aug 1, 20250.700.700.650.700.704.48%50,300
Jul 31, 20250.680.690.630.670.67-4.29%46,494
Jul 30, 20250.590.700.590.700.7018.64%42,709
Jul 29, 20250.600.610.590.590.59-21,684
Jul 28, 20250.590.600.590.590.5915.69%29,300
Jul 25, 20250.560.590.510.510.51-8.93%72,273
Jul 24, 20250.600.600.560.560.561.82%16,501
Jul 23, 20250.590.610.550.550.55-5.17%10,000
Jul 22, 20250.560.600.550.580.58-3.33%22,133
Jul 21, 20250.550.600.550.600.6013.21%29,400
Jul 18, 20250.540.540.530.530.531.92%3,570
Jul 17, 20250.550.550.520.520.521.96%11,663
Jul 16, 20250.510.510.510.510.51-3,950
Jul 15, 20250.510.510.510.510.51-7.27%11,444
Jul 14, 20250.520.550.520.550.555.77%7,800
Jul 11, 20250.490.530.490.520.527.22%45,275
Jul 10, 20250.490.490.470.490.495.43%44,300