Nations Royalty Corp. (TSXV:NRC)
Canada · Delayed Price · Currency is CAD 1.170
-0.010 (-0.85%)
At close: Feb 20, 2026
Nations Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 76,877 |
| Feb 19, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 102,978 |
| Feb 18, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | 1.29% | 122,285 |
| Feb 17, 2026 | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | 0.43% | 182,292 |
| Feb 13, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 80,486 |
| Feb 12, 2026 | 1.16 | 1.18 | 1.11 | 1.15 | 1.15 | -1.29% | 67,224 |
| Feb 11, 2026 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 3.10% | 174,663 |
| Feb 10, 2026 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -2.59% | 68,461 |
| Feb 9, 2026 | 1.18 | 1.18 | 1.12 | 1.16 | 1.16 | -0.85% | 234,046 |
| Feb 6, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | - | 178,835 |
| Feb 5, 2026 | 1.22 | 1.25 | 1.15 | 1.17 | 1.17 | -4.10% | 209,287 |
| Feb 4, 2026 | 1.34 | 1.34 | 1.22 | 1.22 | 1.22 | -9.63% | 262,052 |
| Feb 3, 2026 | 1.24 | 1.35 | 1.20 | 1.35 | 1.35 | 12.50% | 115,859 |
| Feb 2, 2026 | 1.23 | 1.28 | 1.20 | 1.20 | 1.20 | -6.25% | 340,794 |
| 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 |