Nations Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	0.88	0.89	0.84	0.89	0.89	5.95%	7,206
Nov 14, 2025	0.89	0.90	0.80	0.84	0.84	-3.45%	53,160
Nov 13, 2025	0.92	0.92	0.80	0.87	0.87	-5.43%	38,491
Nov 12, 2025	0.93	0.93	0.85	0.92	0.92	-1.08%	30,505
Nov 11, 2025	0.93	0.93	0.92	0.93	0.93	-	13,277
Nov 10, 2025	0.93	0.93	0.92	0.93	0.93	5.68%	32,895
Nov 7, 2025	0.95	0.95	0.88	0.88	0.88	-6.38%	10,500
Nov 6, 2025	0.92	0.94	0.92	0.94	0.94	1.08%	8,000
Nov 5, 2025	0.83	0.93	0.83	0.93	0.93	5.68%	15,767
Nov 4, 2025	0.91	0.92	0.88	0.88	0.88	-4.35%	18,084
Nov 3, 2025	0.93	0.93	0.90	0.92	0.92	-1.08%	17,035
Oct 31, 2025	0.93	0.93	0.87	0.93	0.93	2.20%	65,500
Oct 30, 2025	0.93	0.93	0.91	0.91	0.91	-2.15%	82,110
Oct 29, 2025	0.87	0.93	0.87	0.93	0.93	3.33%	4,500
Oct 28, 2025	0.90	0.95	0.90	0.90	0.90	-5.26%	12,299