Nations Royalty Corp. (TSXV:NRC)
Canada · Delayed Price · Currency is CAD 0.6200
0.00 (0.00%)
Sep 11, 2025, 1:01 PM EDT
Nations Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 13, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 1,500 |
| Aug 12, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.99% | 6,050 |
| Aug 11, 2025 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -1.47% | 7,035 |
| Aug 8, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | 2,500 |
| Aug 7, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 500 |
| Aug 6, 2025 | 0.66 | 0.71 | 0.66 | 0.68 | 0.68 | -8.11% | 11,625 |
| Aug 5, 2025 | 0.67 | 0.74 | 0.66 | 0.74 | 0.74 | 5.71% | 19,537 |
| Aug 1, 2025 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | 4.48% | 50,300 |
| Jul 31, 2025 | 0.68 | 0.69 | 0.63 | 0.67 | 0.67 | -4.29% | 46,494 |
| Jul 30, 2025 | 0.59 | 0.70 | 0.59 | 0.70 | 0.70 | 18.64% | 42,709 |
| Jul 29, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | - | 21,684 |
| Jul 28, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 15.69% | 29,300 |
| Jul 25, 2025 | 0.56 | 0.59 | 0.51 | 0.51 | 0.51 | -8.93% | 72,273 |
| Jul 24, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | 1.82% | 16,501 |
| Jul 23, 2025 | 0.59 | 0.61 | 0.55 | 0.55 | 0.55 | -5.17% | 10,000 |
| Jul 22, 2025 | 0.56 | 0.60 | 0.55 | 0.58 | 0.58 | -3.33% | 22,133 |
| Jul 21, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 13.21% | 29,400 |
| Jul 18, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 1.92% | 3,570 |
| Jul 17, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | 1.96% | 11,663 |
| Jul 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 3,950 |
| Jul 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -7.27% | 11,444 |
| Jul 14, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 5.77% | 7,800 |
| Jul 11, 2025 | 0.49 | 0.53 | 0.49 | 0.52 | 0.52 | 7.22% | 45,275 |
| Jul 10, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 5.43% | 44,300 |
| Jul 9, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -6.12% | 93,340 |
| Jul 8, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | -1.01% | 111,177 |
| Jul 7, 2025 | 0.54 | 0.54 | 0.49 | 0.50 | 0.50 | -1.00% | 17,736 |
| Jul 4, 2025 | 0.51 | 0.60 | 0.47 | 0.50 | 0.50 | - | 27,001 |
| Jul 3, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 34,966 |
| Jul 2, 2025 | 0.51 | 0.60 | 0.48 | 0.51 | 0.51 | - | 50,530 |