Nations Royalty Corp. (TSXV:NRC)
Canada · Delayed Price · Currency is CAD 0.9500
+0.0100 (1.06%)
Oct 24, 2025, 1:05 PM EDT
Nations Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 9,319 |
| Oct 23, 2025 | 0.89 | 0.94 | 0.85 | 0.94 | 0.94 | 10.59% | 20,589 |
| Oct 22, 2025 | 1.01 | 1.01 | 0.82 | 0.85 | 0.85 | -11.46% | 88,020 |
| Oct 21, 2025 | 0.97 | 1.01 | 0.95 | 0.96 | 0.96 | -3.03% | 114,750 |
| Oct 20, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.06% | 108,502 |
| Oct 17, 2025 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 5.43% | 31,660 |
| Oct 16, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -3.16% | 8,455 |
| Oct 15, 2025 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | - | 98,454 |
| Oct 14, 2025 | 0.82 | 0.96 | 0.82 | 0.95 | 0.95 | 5.56% | 88,282 |
| Oct 10, 2025 | 0.93 | 0.96 | 0.90 | 0.90 | 0.90 | -6.25% | 10,044 |
| Oct 9, 2025 | 0.94 | 0.96 | 0.89 | 0.96 | 0.96 | 2.13% | 21,134 |
| Oct 8, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 6.82% | 49,846 |
| Oct 7, 2025 | 0.90 | 0.90 | 0.80 | 0.88 | 0.88 | -3.30% | 31,302 |
| Oct 6, 2025 | 0.93 | 0.94 | 0.88 | 0.91 | 0.91 | -2.15% | 70,440 |
| Oct 3, 2025 | 0.94 | 0.94 | 0.88 | 0.93 | 0.93 | -1.06% | 20,811 |
| Oct 2, 2025 | 0.96 | 0.96 | 0.90 | 0.94 | 0.94 | -2.08% | 47,581 |
| Oct 1, 2025 | 0.95 | 0.96 | 0.90 | 0.96 | 0.96 | -1.03% | 10,940 |
| Sep 30, 2025 | 0.90 | 0.97 | 0.88 | 0.97 | 0.97 | 4.30% | 55,932 |
| Sep 29, 2025 | 0.97 | 0.98 | 0.92 | 0.93 | 0.93 | - | 33,063 |
| Sep 26, 2025 | 0.96 | 0.98 | 0.93 | 0.93 | 0.93 | -4.12% | 42,465 |
| Sep 25, 2025 | 0.93 | 0.97 | 0.86 | 0.97 | 0.97 | 2.11% | 49,971 |
| Sep 24, 2025 | 0.97 | 1.00 | 0.95 | 0.95 | 0.95 | -2.06% | 154,129 |
| Sep 23, 2025 | 0.71 | 0.99 | 0.71 | 0.97 | 0.97 | 14.12% | 191,268 |
| Sep 22, 2025 | 0.70 | 0.85 | 0.66 | 0.85 | 0.85 | 14.86% | 67,382 |
| Sep 19, 2025 | 0.68 | 0.78 | 0.66 | 0.74 | 0.74 | 10.45% | 48,027 |
| Sep 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 4,505 |
| Sep 17, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -4.29% | 5,001 |
| Sep 16, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | 6.06% | 9,701 |
| Sep 15, 2025 | 0.66 | 0.72 | 0.63 | 0.66 | 0.66 | 3.13% | 25,547 |
| Sep 12, 2025 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | 3.23% | 21,882 |
| Sep 11, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | - | 32,923 |
| Sep 10, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -4.62% | 5,400 |
| Sep 9, 2025 | 0.65 | 0.65 | 0.62 | 0.65 | 0.65 | -1.52% | 23,800 |
| Sep 8, 2025 | 0.62 | 0.66 | 0.62 | 0.66 | 0.66 | 8.20% | 12,525 |
| Sep 5, 2025 | 0.62 | 0.65 | 0.61 | 0.61 | 0.61 | - | 87,500 |
| Sep 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -4.69% | 1,050 |
| Sep 2, 2025 | 0.63 | 0.64 | 0.60 | 0.64 | 0.64 | 1.59% | 28,088 |
| Aug 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 5,100 |
| Aug 28, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | - | 10,953 |
| Aug 27, 2025 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 23,887 |
| Aug 26, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.54% | 27,424 |
| Aug 25, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 4.84% | 96,600 |
| Aug 22, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 1.64% | 13,500 |
| Aug 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Aug 20, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -1.61% | 30,844 |
| Aug 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 2,000 |
| Aug 18, 2025 | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | -3.17% | 32,384 |
| Aug 15, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -1.56% | 18,790 |
| Aug 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |