Nations Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	1.34	1.36	1.27	1.28	1.28	-6.57%	744,996
Jan 29, 2026	1.58	1.58	1.26	1.37	1.37	-15.43%	943,677
Jan 28, 2026	1.71	1.71	1.60	1.62	1.62	-5.81%	148,588
Jan 27, 2026	1.71	1.75	1.65	1.72	1.72	-1.15%	124,217
Jan 26, 2026	1.78	1.82	1.71	1.74	1.74	-1.69%	178,995
Jan 23, 2026	1.77	1.80	1.72	1.77	1.77	0.57%	107,321
Jan 22, 2026	1.74	1.79	1.68	1.76	1.76	1.73%	140,011
Jan 21, 2026	1.66	1.74	1.66	1.73	1.73	0.58%	53,993
Jan 20, 2026	1.79	1.79	1.68	1.72	1.72	-3.37%	103,615
Jan 19, 2026	1.72	1.80	1.68	1.78	1.78	4.71%	26,648
Jan 16, 2026	1.79	1.80	1.69	1.70	1.70	-5.03%	92,791
Jan 15, 2026	1.85	1.85	1.58	1.79	1.79	-9.60%	546,101
Jan 14, 2026	1.79	1.98	1.77	1.98	1.98	7.61%	572,053
Jan 13, 2026	1.81	1.84	1.56	1.84	1.84	0.55%	396,784
Jan 12, 2026	1.75	1.92	1.75	1.83	1.83	6.40%	422,656
Jan 9, 2026	1.56	1.75	1.56	1.72	1.72	10.26%	478,884
Jan 8, 2026	1.30	1.64	1.29	1.56	1.56	20.00%	388,239
Jan 7, 2026	1.20	1.32	1.20	1.30	1.30	8.33%	226,079
Jan 6, 2026	1.15	1.20	1.15	1.20	1.20	6.19%	145,182
Jan 5, 2026	1.12	1.14	1.11	1.13	1.13	0.89%	233,613
Jan 2, 2026	1.09	1.17	1.09	1.12	1.12	4.67%	24,992
Dec 31, 2025	1.04	1.10	1.04	1.07	1.07	-1.83%	27,482
Dec 30, 2025	1.14	1.14	1.09	1.09	1.09	-3.54%	31,748
Dec 29, 2025	1.09	1.17	1.07	1.13	1.13	2.73%	17,204
Dec 24, 2025	1.13	1.13	1.07	1.10	1.10	-1.79%	7,373
Dec 23, 2025	1.17	1.17	1.09	1.12	1.12	-4.27%	107,532
Dec 22, 2025	1.15	1.17	1.10	1.17	1.17	12.50%	82,165
Dec 19, 2025	1.21	1.22	1.02	1.04	1.04	-14.05%	266,976
Dec 18, 2025	1.09	1.26	1.09	1.21	1.21	11.01%	161,746
Dec 17, 2025	1.01	1.09	1.00	1.09	1.09	9.00%	101,980
Dec 16, 2025	1.06	1.06	1.00	1.00	1.00	-4.76%	70,093
Dec 15, 2025	0.95	1.15	0.93	1.05	1.05	12.90%	134,426
Dec 12, 2025	0.93	0.93	0.92	0.93	0.93	-	84,204
Dec 11, 2025	0.92	0.93	0.92	0.93	0.93	2.20%	26,600
Dec 10, 2025	0.90	0.92	0.90	0.91	0.91	2.25%	11,700
Dec 9, 2025	0.92	0.92	0.89	0.89	0.89	-1.11%	57,871
Dec 8, 2025	0.93	0.93	0.90	0.90	0.90	-3.23%	133,353
Dec 5, 2025	0.92	0.93	0.85	0.93	0.93	3.33%	88,522
Dec 4, 2025	0.91	0.92	0.90	0.90	0.90	-	18,505
Dec 3, 2025	0.91	0.92	0.90	0.90	0.90	-1.10%	53,240
Dec 2, 2025	0.86	0.91	0.86	0.91	0.91	5.81%	54,815
Dec 1, 2025	0.85	0.87	0.82	0.86	0.86	4.88%	102,518
Nov 28, 2025	0.86	0.86	0.80	0.82	0.82	-2.38%	44,566
Nov 27, 2025	0.84	0.84	0.84	0.84	0.84	-	1,007
Nov 26, 2025	0.81	0.87	0.81	0.84	0.84	1.20%	15,855
Nov 25, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	19,525
Nov 24, 2025	0.88	0.88	0.83	0.85	0.85	-	39,562
Nov 20, 2025	0.91	0.91	0.85	0.85	0.85	-4.49%	2,705
Nov 19, 2025	0.86	0.92	0.86	0.89	0.89	1.14%	15,522
Nov 18, 2025	0.89	0.89	0.85	0.88	0.88	-1.12%	30,934