Skip to main content
Nations Royalty Corp. (TSXV:NRC)
Canada flag Canada · Delayed Price · Currency is CAD
1.200
-0.010 (-0.83%)
Mar 9, 2026, 3:59 PM EST

Nations Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.181.241.171.211.216.14%134,189
Mar 5, 20261.221.221.111.141.14-5.00%430,468
Mar 4, 20261.291.291.181.201.20-6.98%282,630
Mar 3, 20261.321.321.211.291.29-1.53%74,809
Mar 2, 20261.191.341.191.311.3111.97%191,786
Feb 27, 20261.181.181.151.171.170.43%250,893
Feb 26, 20261.171.171.131.171.172.19%82,756
Feb 25, 20261.151.171.131.141.14-1.30%138,329
Feb 24, 20261.111.181.111.161.164.05%212,956
Feb 23, 20261.181.181.071.111.11-5.13%314,242
Feb 20, 20261.181.181.151.171.17-0.85%76,877
Feb 19, 20261.181.181.151.181.18-102,978
Feb 18, 20261.181.201.171.181.181.29%122,285
Feb 17, 20261.181.181.131.171.170.43%182,292
Feb 13, 20261.151.171.141.161.160.87%80,486
Feb 12, 20261.161.181.111.151.15-1.29%67,224
Feb 11, 20261.131.181.131.171.173.10%174,663
Feb 10, 20261.181.181.121.131.13-2.59%68,461
Feb 9, 20261.181.181.121.161.16-0.85%234,046
Feb 6, 20261.221.221.171.171.17-178,835
Feb 5, 20261.221.251.151.171.17-4.10%209,287
Feb 4, 20261.341.341.221.221.22-9.63%262,052
Feb 3, 20261.241.351.201.351.3512.50%115,859
Feb 2, 20261.231.281.201.201.20-6.25%340,794
Jan 30, 20261.341.361.271.281.28-6.57%744,996
Jan 29, 20261.581.581.261.371.37-15.43%943,677
Jan 28, 20261.711.711.601.621.62-5.81%148,588
Jan 27, 20261.711.751.651.721.72-1.15%124,217
Jan 26, 20261.781.821.711.741.74-1.69%178,995
Jan 23, 20261.771.801.721.771.770.57%107,321
Jan 22, 20261.741.791.681.761.761.73%140,011
Jan 21, 20261.661.741.661.731.730.58%53,993
Jan 20, 20261.791.791.681.721.72-3.37%103,615
Jan 19, 20261.721.801.681.781.784.71%26,648
Jan 16, 20261.791.801.691.701.70-5.03%92,791
Jan 15, 20261.851.851.581.791.79-9.60%546,101
Jan 14, 20261.791.981.771.981.987.61%572,053
Jan 13, 20261.811.841.561.841.840.55%396,784
Jan 12, 20261.751.921.751.831.836.40%422,656
Jan 9, 20261.561.751.561.721.7210.26%478,884
Jan 8, 20261.301.641.291.561.5620.00%388,239
Jan 7, 20261.201.321.201.301.308.33%226,079
Jan 6, 20261.151.201.151.201.206.19%145,182
Jan 5, 20261.121.141.111.131.130.89%233,613
Jan 2, 20261.091.171.091.121.124.67%24,992
Dec 31, 20251.041.101.041.071.07-1.83%27,482
Dec 30, 20251.141.141.091.091.09-3.54%31,748
Dec 29, 20251.091.171.071.131.132.73%17,204
Dec 24, 20251.131.131.071.101.10-1.79%7,373
Dec 23, 20251.171.171.091.121.12-4.27%107,532
Dec 22, 20251.151.171.101.171.1712.50%82,165
Dec 19, 20251.211.221.021.041.04-14.05%266,976
Dec 18, 20251.091.261.091.211.2111.01%161,746
Dec 17, 20251.011.091.001.091.099.00%101,980
Dec 16, 20251.061.061.001.001.00-4.76%70,093
Dec 15, 20250.951.150.931.051.0512.90%134,426
Dec 12, 20250.930.930.920.930.93-84,204
Dec 11, 20250.920.930.920.930.932.20%26,600
Dec 10, 20250.900.920.900.910.912.25%11,700
Dec 9, 20250.920.920.890.890.89-1.11%57,871
Dec 8, 20250.930.930.900.900.90-3.23%133,353
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