Skip to main content
Nations Royalty Corp. (TSXV:NRC)
Canada flag Canada · Delayed Price · Currency is CAD
0.930
-0.060 (-6.06%)
Apr 28, 2026, 3:55 PM EST

Nations Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.011.010.950.97--2.02%37,434
Apr 27, 20260.971.000.960.990.992.06%8,431
Apr 24, 20261.021.020.970.970.97-5.83%14,787
Apr 23, 20260.971.030.961.031.037.29%5,879
Apr 22, 20261.031.040.960.960.963.23%33,891
Apr 21, 20261.021.020.930.930.93-7.00%31,856
Apr 20, 20261.001.010.951.001.001.01%83,067
Apr 17, 20261.001.000.960.990.992.06%71,143
Apr 16, 20260.941.000.940.970.97-75,499
Apr 15, 20261.041.050.960.970.97-3.96%55,325
Apr 14, 20261.051.050.951.011.01-3.81%102,979
Apr 13, 20261.081.131.051.051.05-3.67%55,323
Apr 10, 20261.091.091.091.091.093.81%2,008
Apr 9, 20261.131.140.991.051.05-7.89%211,844
Apr 8, 20261.131.201.091.141.149.62%215,658
Apr 7, 20261.021.080.991.041.04-1.89%26,213
Apr 6, 20261.061.101.001.061.066.00%16,704
Apr 2, 20260.921.010.921.001.00-3.85%25,277
Apr 1, 20261.101.121.041.041.04-3.70%50,496
Mar 31, 20261.011.121.011.081.0810.20%28,527
Mar 30, 20261.091.090.980.980.98-2.00%7,252
Mar 27, 20261.081.181.001.001.00-4.76%82,385
Mar 26, 20261.101.101.041.051.05-1.87%25,528
Mar 25, 20261.021.071.021.071.075.94%19,587
Mar 24, 20260.981.010.941.011.014.12%63,974
Mar 23, 20260.960.980.910.970.97-3.00%160,704
Mar 20, 20260.951.000.881.001.003.09%82,699
Mar 19, 20260.941.100.920.970.97-4.90%153,071
Mar 18, 20261.031.101.021.021.02-6.42%19,130
Mar 17, 20261.091.091.031.091.090.93%45,557
Mar 16, 20261.111.121.051.081.08-3.57%80,404
Mar 13, 20261.121.171.101.121.12-0.88%123,687
Mar 12, 20261.151.181.131.131.13-4.24%65,710
Mar 11, 20261.221.221.161.181.18-2.48%134,208
Mar 10, 20261.221.241.211.211.210.83%73,237
Mar 9, 20261.211.211.171.201.20-0.83%54,634
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