Nations Royalty Corp. (TSXV:NRC)
Canada flag Canada · Delayed Price · Currency is CAD
0.5100
+0.0300 (6.25%)
May 2, 2025, 3:01 PM EDT

Nations Royalty Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 20250.500.510.500.510.516.25%13,002
May 1, 20250.500.500.480.480.483.23%13,000
Apr 30, 20250.470.470.470.470.47-7.00%1,435
Apr 29, 20250.500.520.470.500.504.17%32,057
Apr 28, 20250.500.500.460.480.48-4.00%7,952
Apr 25, 20250.450.500.420.500.5011.11%60,263
Apr 24, 20250.450.450.450.450.45--
Apr 23, 20250.500.500.450.450.45-4.26%9,330
Apr 22, 20250.500.500.470.470.47-6.00%20,000
Apr 21, 20250.500.500.480.500.502.04%8,176
Apr 17, 20250.490.490.460.490.494.26%7,500
Apr 16, 20250.470.470.470.470.472.17%5,742
Apr 15, 20250.450.460.450.460.469.52%39,000
Apr 14, 20250.420.450.420.420.42-7,545
Apr 11, 20250.470.470.420.420.42-10.64%5,037
Apr 10, 20250.480.480.430.470.476.82%26,306
Apr 9, 20250.420.440.410.440.44-12.00%14,600
Apr 8, 20250.440.500.440.500.5025.00%2,500
Apr 7, 20250.430.450.360.400.40-6.98%18,251
Apr 4, 20250.460.500.430.430.43-6.52%65,100
Apr 3, 20250.460.460.460.460.46-2.13%2,000
Apr 2, 20250.470.470.470.470.47-8,712
Apr 1, 20250.480.480.470.470.47-14,150
Mar 31, 20250.500.500.460.470.47-6.00%7,000
Mar 28, 20250.470.500.470.500.506.38%2,000
Mar 27, 20250.490.500.470.470.47-6.00%13,320
Mar 26, 20250.500.500.470.500.50-40,000
Mar 25, 20250.490.500.490.500.50-39,143
Mar 24, 20250.500.500.500.500.501.01%8,500
Mar 21, 20250.500.500.500.500.50-1.00%16,500
Mar 20, 20250.500.500.500.500.501.01%11,400
Mar 19, 20250.490.500.490.500.503.13%137,010
Mar 18, 20250.500.500.470.480.48-2.04%34,510
Mar 17, 20250.500.500.490.490.49-2.00%6,526
Mar 14, 20250.500.500.500.500.50-37,170
Mar 13, 20250.500.500.490.500.502.04%22,000
Mar 12, 20250.500.500.490.490.49-3,600
Mar 11, 20250.490.490.490.490.49-2.00%25,500
Mar 10, 20250.490.500.490.500.50-2,000
Mar 7, 20250.500.500.500.500.50--
Mar 6, 20250.500.500.480.500.50-28,000
Mar 5, 20250.500.500.500.500.50-13,580
Mar 4, 20250.490.500.480.500.50-51,200
Mar 3, 20250.500.500.500.500.502.04%3,740
Feb 28, 20250.500.500.490.490.49-5,003
Feb 27, 20250.500.500.490.490.49-2.00%13,302
Feb 26, 20250.500.500.500.500.50-4,000
Feb 25, 20250.520.530.500.500.50-5.66%28,932
Feb 24, 20250.510.530.510.530.53-10,010
Feb 21, 20250.530.530.530.530.53-10,853