Nations Royalty Corp. (TSXV:NRC)
0.5100
+0.0300 (6.25%)
May 2, 2025, 3:01 PM EDT
Nations Royalty Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 2, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 6.25% | 13,002 |
May 1, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | 3.23% | 13,000 |
Apr 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -7.00% | 1,435 |
Apr 29, 2025 | 0.50 | 0.52 | 0.47 | 0.50 | 0.50 | 4.17% | 32,057 |
Apr 28, 2025 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | -4.00% | 7,952 |
Apr 25, 2025 | 0.45 | 0.50 | 0.42 | 0.50 | 0.50 | 11.11% | 60,263 |
Apr 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
Apr 23, 2025 | 0.50 | 0.50 | 0.45 | 0.45 | 0.45 | -4.26% | 9,330 |
Apr 22, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -6.00% | 20,000 |
Apr 21, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 8,176 |
Apr 17, 2025 | 0.49 | 0.49 | 0.46 | 0.49 | 0.49 | 4.26% | 7,500 |
Apr 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 5,742 |
Apr 15, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 9.52% | 39,000 |
Apr 14, 2025 | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | - | 7,545 |
Apr 11, 2025 | 0.47 | 0.47 | 0.42 | 0.42 | 0.42 | -10.64% | 5,037 |
Apr 10, 2025 | 0.48 | 0.48 | 0.43 | 0.47 | 0.47 | 6.82% | 26,306 |
Apr 9, 2025 | 0.42 | 0.44 | 0.41 | 0.44 | 0.44 | -12.00% | 14,600 |
Apr 8, 2025 | 0.44 | 0.50 | 0.44 | 0.50 | 0.50 | 25.00% | 2,500 |
Apr 7, 2025 | 0.43 | 0.45 | 0.36 | 0.40 | 0.40 | -6.98% | 18,251 |
Apr 4, 2025 | 0.46 | 0.50 | 0.43 | 0.43 | 0.43 | -6.52% | 65,100 |
Apr 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 2,000 |
Apr 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 8,712 |
Apr 1, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 14,150 |
Mar 31, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | -6.00% | 7,000 |
Mar 28, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 6.38% | 2,000 |
Mar 27, 2025 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | -6.00% | 13,320 |
Mar 26, 2025 | 0.50 | 0.50 | 0.47 | 0.50 | 0.50 | - | 40,000 |
Mar 25, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 39,143 |
Mar 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 8,500 |
Mar 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 16,500 |
Mar 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 11,400 |
Mar 19, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 3.13% | 137,010 |
Mar 18, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -2.04% | 34,510 |
Mar 17, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 6,526 |
Mar 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 37,170 |
Mar 13, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 22,000 |
Mar 12, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 3,600 |
Mar 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 25,500 |
Mar 10, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 2,000 |
Mar 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
Mar 6, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 28,000 |
Mar 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 13,580 |
Mar 4, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | - | 51,200 |
Mar 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 3,740 |
Feb 28, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 5,003 |
Feb 27, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 13,302 |
Feb 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 4,000 |
Feb 25, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -5.66% | 28,932 |
Feb 24, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | - | 10,010 |
Feb 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 10,853 |