Nations Royalty Corp. (TSXV:NRC)
Canada · Delayed Price · Currency is CAD 1.000
-0.040 (-3.85%)
Apr 2, 2026, 3:59 PM EST
Nations Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.92 | 1.01 | 0.92 | 1.00 | 1.00 | -3.85% | 25,277 |
| Apr 1, 2026 | 1.10 | 1.12 | 1.04 | 1.04 | 1.04 | -3.70% | 50,496 |
| Mar 31, 2026 | 1.01 | 1.12 | 1.01 | 1.08 | 1.08 | 10.20% | 28,527 |
| Mar 30, 2026 | 1.09 | 1.09 | 0.98 | 0.98 | 0.98 | -2.00% | 7,252 |
| Mar 27, 2026 | 1.08 | 1.18 | 1.00 | 1.00 | 1.00 | -4.76% | 82,385 |
| Mar 26, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -1.87% | 25,528 |
| Mar 25, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 5.94% | 19,587 |
| Mar 24, 2026 | 0.98 | 1.01 | 0.94 | 1.01 | 1.01 | 4.12% | 63,974 |
| Mar 23, 2026 | 0.96 | 0.98 | 0.91 | 0.97 | 0.97 | -3.00% | 160,704 |
| Mar 20, 2026 | 0.95 | 1.00 | 0.88 | 1.00 | 1.00 | 3.09% | 82,699 |
| Mar 19, 2026 | 0.94 | 1.10 | 0.92 | 0.97 | 0.97 | -4.90% | 153,071 |
| Mar 18, 2026 | 1.03 | 1.10 | 1.02 | 1.02 | 1.02 | -6.42% | 19,130 |
| Mar 17, 2026 | 1.09 | 1.09 | 1.03 | 1.09 | 1.09 | 0.93% | 45,557 |
| Mar 16, 2026 | 1.11 | 1.12 | 1.05 | 1.08 | 1.08 | -3.57% | 80,404 |
| Mar 13, 2026 | 1.12 | 1.17 | 1.10 | 1.12 | 1.12 | -0.88% | 123,687 |
| Mar 12, 2026 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 65,710 |
| Mar 11, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -2.48% | 134,208 |
| Mar 10, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | 0.83% | 73,237 |
| Mar 9, 2026 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 54,634 |
| Mar 6, 2026 | 1.18 | 1.24 | 1.17 | 1.21 | 1.21 | 6.14% | 134,189 |
| Mar 5, 2026 | 1.22 | 1.22 | 1.11 | 1.14 | 1.14 | -5.00% | 430,468 |
| Mar 4, 2026 | 1.29 | 1.29 | 1.18 | 1.20 | 1.20 | -6.98% | 282,630 |
| Mar 3, 2026 | 1.32 | 1.32 | 1.21 | 1.29 | 1.29 | -1.53% | 74,809 |
| Mar 2, 2026 | 1.19 | 1.34 | 1.19 | 1.31 | 1.31 | 11.97% | 191,786 |
| Feb 27, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | 0.43% | 250,893 |
| Feb 26, 2026 | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | 2.19% | 82,756 |
| Feb 25, 2026 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | -1.30% | 138,329 |
| Feb 24, 2026 | 1.11 | 1.18 | 1.11 | 1.16 | 1.16 | 4.05% | 212,956 |
| Feb 23, 2026 | 1.18 | 1.18 | 1.07 | 1.11 | 1.11 | -5.13% | 314,242 |
| 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 |