Nations Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2025	0.50	0.51	0.48	0.51	0.51	4.08%	46,650
Jun 27, 2025	0.50	0.51	0.49	0.49	0.49	-3.92%	54,930
Jun 26, 2025	0.53	0.53	0.51	0.51	0.51	-3.77%	22,859
Jun 25, 2025	0.56	0.56	0.52	0.53	0.53	-3.64%	58,755
Jun 24, 2025	0.54	0.55	0.54	0.55	0.55	-	23,500
Jun 23, 2025	0.59	0.59	0.53	0.55	0.55	-6.78%	72,649
Jun 20, 2025	0.59	0.62	0.57	0.59	0.59	-1.67%	30,999
Jun 19, 2025	0.60	0.60	0.60	0.60	0.60	-4.76%	1,130
Jun 18, 2025	0.63	0.65	0.62	0.63	0.63	3.28%	40,444
Jun 17, 2025	0.58	0.62	0.57	0.61	0.61	5.17%	48,716
Jun 16, 2025	0.59	0.62	0.57	0.58	0.58	-3.33%	133,921
Jun 13, 2025	0.60	0.60	0.60	0.60	0.60	5.26%	17,920
Jun 12, 2025	0.54	0.60	0.54	0.57	0.57	-	28,421
Jun 11, 2025	0.59	0.60	0.57	0.57	0.57	-5.00%	6,621
Jun 10, 2025	0.60	0.60	0.55	0.60	0.60	-3.23%	24,224
Jun 9, 2025	0.52	0.62	0.52	0.62	0.62	16.98%	101,015
Jun 6, 2025	0.53	0.53	0.53	0.53	0.53	-	2,281
Jun 5, 2025	0.52	0.53	0.52	0.53	0.53	3.92%	6,027
Jun 4, 2025	0.51	0.52	0.50	0.51	0.51	-7.27%	18,577
Jun 3, 2025	0.53	0.55	0.53	0.55	0.55	1.85%	2,568
Jun 2, 2025	0.55	0.55	0.50	0.54	0.54	-	30,894
May 30, 2025	0.50	0.54	0.50	0.54	0.54	5.88%	9,070
May 29, 2025	0.49	0.51	0.49	0.51	0.51	2.00%	3,655
May 28, 2025	0.49	0.50	0.49	0.50	0.50	4.17%	2,600
May 27, 2025	0.48	0.48	0.48	0.48	0.48	2.13%	45,590
May 26, 2025	0.48	0.49	0.47	0.47	0.47	-6.00%	22,361
May 23, 2025	0.50	0.54	0.50	0.50	0.50	8.70%	8,673
May 22, 2025	0.55	0.55	0.46	0.46	0.46	-4.17%	21,600
May 21, 2025	0.48	0.48	0.48	0.48	0.48	-	-
May 20, 2025	0.54	0.54	0.48	0.48	0.48	-	20,509
May 16, 2025	0.48	0.48	0.46	0.48	0.48	-	5,550
May 15, 2025	0.49	0.49	0.48	0.48	0.48	2.13%	1,900
May 14, 2025	0.47	0.47	0.47	0.47	0.47	-	1,130
May 13, 2025	0.49	0.49	0.47	0.47	0.47	4.44%	28,450
May 12, 2025	0.50	0.50	0.45	0.45	0.45	-7.22%	25,028
May 9, 2025	0.46	0.49	0.46	0.49	0.49	5.43%	17,328
May 8, 2025	0.47	0.48	0.46	0.46	0.46	-	27,000
May 7, 2025	0.46	0.46	0.46	0.46	0.46	-	500
May 6, 2025	0.52	0.52	0.43	0.46	0.46	-8.00%	106,020
May 5, 2025	0.52	0.52	0.50	0.50	0.50	-1.96%	21,611