Nations Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.64	0.64	0.64	0.64	0.64	-1.54%	1,500
Aug 12, 2025	0.67	0.67	0.65	0.65	0.65	-2.99%	6,050
Aug 11, 2025	0.69	0.69	0.65	0.67	0.67	-1.47%	7,035
Aug 8, 2025	0.67	0.68	0.67	0.68	0.68	-	2,500
Aug 7, 2025	0.68	0.68	0.68	0.68	0.68	-	500
Aug 6, 2025	0.66	0.71	0.66	0.68	0.68	-8.11%	11,625
Aug 5, 2025	0.67	0.74	0.66	0.74	0.74	5.71%	19,537
Aug 1, 2025	0.70	0.70	0.65	0.70	0.70	4.48%	50,300
Jul 31, 2025	0.68	0.69	0.63	0.67	0.67	-4.29%	46,494
Jul 30, 2025	0.59	0.70	0.59	0.70	0.70	18.64%	42,709
Jul 29, 2025	0.60	0.61	0.59	0.59	0.59	-	21,684
Jul 28, 2025	0.59	0.60	0.59	0.59	0.59	15.69%	29,300
Jul 25, 2025	0.56	0.59	0.51	0.51	0.51	-8.93%	72,273
Jul 24, 2025	0.60	0.60	0.56	0.56	0.56	1.82%	16,501
Jul 23, 2025	0.59	0.61	0.55	0.55	0.55	-5.17%	10,000
Jul 22, 2025	0.56	0.60	0.55	0.58	0.58	-3.33%	22,133
Jul 21, 2025	0.55	0.60	0.55	0.60	0.60	13.21%	29,400
Jul 18, 2025	0.54	0.54	0.53	0.53	0.53	1.92%	3,570
Jul 17, 2025	0.55	0.55	0.52	0.52	0.52	1.96%	11,663
Jul 16, 2025	0.51	0.51	0.51	0.51	0.51	-	3,950
Jul 15, 2025	0.51	0.51	0.51	0.51	0.51	-7.27%	11,444
Jul 14, 2025	0.52	0.55	0.52	0.55	0.55	5.77%	7,800
Jul 11, 2025	0.49	0.53	0.49	0.52	0.52	7.22%	45,275
Jul 10, 2025	0.49	0.49	0.47	0.49	0.49	5.43%	44,300
Jul 9, 2025	0.49	0.49	0.45	0.46	0.46	-6.12%	93,340
Jul 8, 2025	0.50	0.50	0.47	0.49	0.49	-1.01%	111,177
Jul 7, 2025	0.54	0.54	0.49	0.50	0.50	-1.00%	17,736
Jul 4, 2025	0.51	0.60	0.47	0.50	0.50	-	27,001
Jul 3, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	34,966
Jul 2, 2025	0.51	0.60	0.48	0.51	0.51	-	50,530
Jun 30, 2025	0.50	0.51	0.48	0.51	0.51	4.08%	46,650
Jun 27, 2025	0.50	0.51	0.49	0.49	0.49	-3.92%	54,930
Jun 26, 2025	0.53	0.53	0.51	0.51	0.51	-3.77%	22,859
Jun 25, 2025	0.56	0.56	0.52	0.53	0.53	-3.64%	58,755
Jun 24, 2025	0.54	0.55	0.54	0.55	0.55	-	23,500
Jun 23, 2025	0.59	0.59	0.53	0.55	0.55	-6.78%	72,649
Jun 20, 2025	0.59	0.62	0.57	0.59	0.59	-1.67%	30,999
Jun 19, 2025	0.60	0.60	0.60	0.60	0.60	-4.76%	1,130
Jun 18, 2025	0.63	0.65	0.62	0.63	0.63	3.28%	40,444
Jun 17, 2025	0.58	0.62	0.57	0.61	0.61	5.17%	48,716
Jun 16, 2025	0.59	0.62	0.57	0.58	0.58	-3.33%	133,921
Jun 13, 2025	0.60	0.60	0.60	0.60	0.60	5.26%	17,920
Jun 12, 2025	0.54	0.60	0.54	0.57	0.57	-	28,421
Jun 11, 2025	0.59	0.60	0.57	0.57	0.57	-5.00%	6,621
Jun 10, 2025	0.60	0.60	0.55	0.60	0.60	-3.23%	24,224
Jun 9, 2025	0.52	0.62	0.52	0.62	0.62	16.98%	101,015
Jun 6, 2025	0.53	0.53	0.53	0.53	0.53	-	2,281
Jun 5, 2025	0.52	0.53	0.52	0.53	0.53	3.92%	6,027
Jun 4, 2025	0.51	0.52	0.50	0.51	0.51	-7.27%	18,577
Jun 3, 2025	0.53	0.55	0.53	0.55	0.55	1.85%	2,568