Nations Royalty Corp. (TSXV:NRC)

Nations Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.53	0.53	0.53	0.53	0.53	-	10,853
Feb 20, 2025	0.49	0.53	0.49	0.53	0.53	6.00%	47,137
Feb 19, 2025	0.50	0.50	0.48	0.50	0.50	1.01%	57,480
Feb 18, 2025	0.53	0.53	0.47	0.50	0.50	3.13%	26,305
Feb 14, 2025	0.52	0.53	0.47	0.48	0.48	-9.43%	21,331
Feb 13, 2025	0.54	0.54	0.53	0.53	0.53	3.92%	13,000
Feb 12, 2025	0.52	0.52	0.51	0.51	0.51	-5.56%	2,054
Feb 11, 2025	0.55	0.55	0.52	0.54	0.54	-1.82%	10,296
Feb 10, 2025	0.55	0.55	0.53	0.55	0.55	-	28,776
Feb 7, 2025	0.50	0.55	0.50	0.55	0.55	12.24%	10,020
Feb 6, 2025	0.50	0.50	0.49	0.49	0.49	-	19,500
Feb 5, 2025	0.52	0.52	0.49	0.49	0.49	-5.77%	10,547
Feb 4, 2025	0.52	0.52	0.52	0.52	0.52	-1.89%	519
Feb 3, 2025	0.49	0.55	0.49	0.53	0.53	7.61%	85,332
Jan 31, 2025	0.53	0.53	0.43	0.49	0.49	-5.29%	100,500
Jan 30, 2025	0.50	0.52	0.50	0.52	0.52	-	23,000
Jan 29, 2025	0.50	0.52	0.50	0.52	0.52	-	4,300
Jan 28, 2025	0.47	0.52	0.47	0.52	0.52	8.33%	11,385
Jan 27, 2025	0.50	0.51	0.48	0.48	0.48	-4.00%	114,930
Jan 24, 2025	0.54	0.55	0.50	0.50	0.50	-3.85%	98,425
Jan 23, 2025	0.52	0.52	0.52	0.52	0.52	4.00%	3,624
Jan 22, 2025	0.51	0.51	0.50	0.50	0.50	-5.66%	8,084
Jan 21, 2025	0.55	0.55	0.50	0.53	0.53	-1.85%	46,768
Jan 20, 2025	0.54	0.54	0.54	0.54	0.54	3.85%	994
Jan 17, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Jan 16, 2025	0.52	0.53	0.52	0.52	0.52	-1.89%	5,550
Jan 15, 2025	0.52	0.53	0.52	0.53	0.53	1.92%	19,911
Jan 14, 2025	0.52	0.52	0.52	0.52	0.52	-3.70%	7,500
Jan 13, 2025	0.51	0.54	0.51	0.54	0.54	3.85%	11,500
Jan 10, 2025	0.55	0.55	0.50	0.52	0.52	-5.45%	31,644
Jan 9, 2025	0.55	0.55	0.55	0.55	0.55	3.77%	3,500
Jan 8, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Jan 7, 2025	0.53	0.53	0.53	0.53	0.53	1.92%	3,500
Jan 6, 2025	0.52	0.52	0.52	0.52	0.52	-	4,150
Jan 3, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	31,002
Jan 2, 2025	0.53	0.53	0.53	0.53	0.53	-	2,509
Dec 31, 2024	0.53	0.53	0.53	0.53	0.53	-	-
Dec 30, 2024	0.58	0.58	0.52	0.53	0.53	-	18,626
Dec 27, 2024	0.53	0.53	0.53	0.53	0.53	-	-
Dec 24, 2024	0.53	0.53	0.53	0.53	0.53	3.92%	1,065
Dec 23, 2024	0.56	0.56	0.51	0.51	0.51	-1.92%	21,500
Dec 20, 2024	0.54	0.54	0.52	0.52	0.52	-3.70%	24,018
Dec 19, 2024	0.55	0.55	0.54	0.54	0.54	-1.82%	21,003
Dec 18, 2024	0.56	0.56	0.55	0.55	0.55	-1.79%	14,000
Dec 17, 2024	0.61	0.61	0.55	0.56	0.56	-8.20%	111,357
Dec 16, 2024	0.57	0.61	0.57	0.61	0.61	7.02%	5,202
Dec 13, 2024	0.57	0.57	0.57	0.57	0.57	3.64%	500
Dec 12, 2024	0.53	0.55	0.53	0.55	0.55	-	5,020
Dec 11, 2024	0.61	0.61	0.55	0.55	0.55	-	2,050
Dec 10, 2024	0.55	0.56	0.55	0.55	0.55	-	6,125
Dec 9, 2024	0.55	0.55	0.55	0.55	0.55	-11.29%	1,733
Dec 6, 2024	0.62	0.62	0.62	0.62	0.62	21.57%	2,440
Dec 5, 2024	0.51	0.52	0.51	0.51	0.51	-1.92%	30,123
Dec 4, 2024	0.55	0.55	0.51	0.52	0.52	4.00%	22,517
Dec 3, 2024	0.50	0.55	0.50	0.50	0.50	-3.85%	174,046
Dec 2, 2024	0.64	0.64	0.51	0.52	0.52	-13.33%	171,522
Nov 29, 2024	0.61	0.64	0.59	0.60	0.60	-1.64%	38,558
Nov 28, 2024	0.65	0.65	0.60	0.61	0.61	-4.69%	43,904
Nov 27, 2024	0.68	0.68	0.64	0.64	0.64	-8.57%	40,822
Nov 26, 2024	0.66	0.70	0.65	0.70	0.70	6.06%	51,391
Nov 25, 2024	0.70	0.70	0.66	0.66	0.66	-	44,859
Nov 22, 2024	0.71	0.71	0.66	0.66	0.66	-	25,154
Nov 21, 2024	0.75	0.75	0.66	0.66	0.66	-10.81%	37,787
Nov 20, 2024	0.76	0.77	0.70	0.74	0.74	2.78%	122,492
Nov 19, 2024	0.80	0.80	0.72	0.72	0.72	-10.00%	152,466
Nov 18, 2024	0.75	0.80	0.70	0.80	0.80	21.21%	266,126
Nov 15, 2024	0.66	0.66	0.66	0.66	0.66	1.54%	21,100
Nov 14, 2024	0.61	0.65	0.61	0.65	0.65	6.56%	50,634
Nov 13, 2024	0.61	0.61	0.61	0.61	0.61	-6.15%	500
Nov 12, 2024	0.65	0.65	0.65	0.65	0.65	-	1,500
Nov 11, 2024	0.62	0.65	0.61	0.65	0.65	8.33%	39,200
Nov 8, 2024	0.60	0.60	0.60	0.60	0.60	-	-
Nov 7, 2024	0.60	0.60	0.60	0.60	0.60	-1.64%	11,502
Nov 6, 2024	0.60	0.61	0.60	0.61	0.61	-	47,202
Nov 5, 2024	0.62	0.63	0.60	0.61	0.61	-1.61%	38,652
Nov 4, 2024	0.64	0.64	0.62	0.62	0.62	-	28,320
Nov 1, 2024	0.65	0.65	0.62	0.62	0.62	-4.62%	35,599
Oct 31, 2024	0.66	0.66	0.64	0.65	0.65	-	12,075
Oct 30, 2024	0.66	0.66	0.65	0.65	0.65	-2.99%	3,056
Oct 29, 2024	0.65	0.67	0.65	0.67	0.67	8.06%	48,554
Oct 28, 2024	0.70	0.70	0.62	0.62	0.62	-11.43%	44,458
Oct 25, 2024	0.70	0.70	0.70	0.70	0.70	1.45%	6,052
Oct 24, 2024	0.70	0.70	0.68	0.69	0.69	-	17,427
Oct 23, 2024	0.69	0.69	0.69	0.69	0.69	-	18,100
Oct 22, 2024	0.66	0.69	0.66	0.69	0.69	4.55%	25,902
Oct 21, 2024	0.68	0.69	0.66	0.66	0.66	-1.49%	65,867
Oct 18, 2024	0.67	0.68	0.66	0.67	0.67	-1.47%	23,000
Oct 17, 2024	0.68	0.68	0.68	0.68	0.68	-	4,097
Oct 16, 2024	0.69	0.69	0.68	0.68	0.68	-	12,727
Oct 15, 2024	0.68	0.69	0.68	0.68	0.68	-	11,200
Oct 11, 2024	0.70	0.70	0.68	0.68	0.68	-	36,849
Oct 10, 2024	0.69	0.69	0.68	0.68	0.68	-1.45%	20,354
Oct 9, 2024	0.69	0.69	0.69	0.69	0.69	-1.43%	13,500
Oct 8, 2024	0.69	0.70	0.69	0.70	0.70	-	35,040
Oct 7, 2024	0.70	0.70	0.69	0.70	0.70	-	23,130
Oct 4, 2024	0.72	0.72	0.70	0.70	0.70	-2.78%	58,233
Oct 3, 2024	0.72	0.75	0.70	0.72	0.72	2.86%	61,021
Oct 2, 2024	0.73	0.75	0.70	0.70	0.70	-4.11%	85,522
Oct 1, 2024	0.72	0.73	0.72	0.73	0.73	2.82%	5,041
Sep 30, 2024	0.74	0.74	0.71	0.71	0.71	-5.33%	29,326

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.