Nations Royalty Corp. (TSXV:NRC)
Canada · Delayed Price · Currency is CAD 1.140
-0.040 (-3.39%)
Nov 4, 2026, 4:00 PM EST
Nations Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.18 | 1.19 | 1.13 | 1.14 | 1.14 | -3.39% | 34,636 |
| Nov 3, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | 2.61% | 5,310 |
| Nov 2, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 34,789 |
| Oct 30, 2026 | 1.31 | 1.31 | 1.14 | 1.17 | 1.17 | -6.40% | 41,822 |
| Oct 29, 2026 | 1.33 | 1.35 | 1.24 | 1.25 | 1.25 | -7.41% | 17,796 |
| Oct 28, 2026 | 1.25 | 1.35 | 1.22 | 1.35 | 1.35 | 4.65% | 10,860 |
| Oct 27, 2026 | 1.29 | 1.33 | 1.25 | 1.29 | 1.29 | 4.03% | 15,544 |
| Oct 26, 2026 | 1.13 | 1.24 | 1.13 | 1.24 | 1.24 | 7.83% | 20,834 |
| Oct 23, 2026 | 1.14 | 1.17 | 1.11 | 1.15 | 1.15 | -2.54% | 32,492 |
| Oct 22, 2026 | 1.18 | 1.25 | 1.17 | 1.18 | 1.18 | -6.35% | 36,568 |
| Oct 21, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 3.28% | 11,650 |
| Oct 20, 2026 | 1.18 | 1.25 | 1.18 | 1.22 | 1.22 | 0.83% | 23,697 |
| Oct 19, 2026 | 1.26 | 1.26 | 1.18 | 1.21 | 1.21 | -1.63% | 25,050 |
| Oct 16, 2026 | 1.23 | 1.27 | 1.22 | 1.23 | 1.23 | - | 12,674 |
| Oct 15, 2026 | 1.30 | 1.30 | 1.20 | 1.23 | 1.23 | 1.65% | 40,118 |
| Oct 14, 2026 | 1.21 | 1.26 | 1.20 | 1.21 | 1.21 | -6.92% | 78,503 |
| Oct 13, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -2.99% | 51,042 |
| Oct 9, 2026 | 1.42 | 1.42 | 1.29 | 1.34 | 1.34 | 2.29% | 9,181 |
| Oct 8, 2026 | 1.36 | 1.38 | 1.31 | 1.31 | 1.31 | 2.34% | 42,101 |
| Oct 7, 2026 | 1.30 | 1.36 | 1.25 | 1.28 | 1.28 | -1.54% | 18,976 |
| Oct 6, 2026 | 1.25 | 1.35 | 1.23 | 1.30 | 1.30 | 4.00% | 47,326 |
| Oct 5, 2026 | 1.31 | 1.31 | 1.22 | 1.25 | 1.25 | -1.57% | 70,284 |
| Oct 2, 2026 | 1.32 | 1.35 | 1.27 | 1.27 | 1.27 | -3.05% | 66,880 |
| Oct 1, 2026 | 1.40 | 1.40 | 1.27 | 1.31 | 1.31 | -8.39% | 85,068 |
| Sep 30, 2026 | 1.25 | 1.44 | 1.25 | 1.43 | 1.43 | 11.72% | 86,823 |
| Sep 29, 2026 | 1.33 | 1.33 | 1.20 | 1.28 | 1.28 | -3.76% | 43,503 |
| Sep 28, 2026 | 1.26 | 1.40 | 1.20 | 1.33 | 1.33 | - | 67,719 |
| Sep 25, 2026 | 1.25 | 1.34 | 1.25 | 1.33 | 1.33 | 0.76% | 68,460 |
| Sep 24, 2026 | 1.38 | 1.39 | 1.29 | 1.32 | 1.32 | -0.75% | 34,116 |
| Sep 23, 2026 | 1.38 | 1.38 | 1.23 | 1.33 | 1.33 | -2.92% | 39,405 |
| Sep 22, 2026 | 1.36 | 1.46 | 1.30 | 1.37 | 1.37 | - | 55,650 |
| Sep 21, 2026 | 1.35 | 1.40 | 1.25 | 1.37 | 1.37 | 2.24% | 104,367 |
| Sep 18, 2026 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -0.74% | 35,715 |
| Sep 17, 2026 | 1.49 | 1.49 | 1.35 | 1.35 | 1.35 | -3.57% | 82,934 |
| Sep 16, 2026 | 1.27 | 1.49 | 1.25 | 1.40 | 1.40 | 14.75% | 157,567 |
| Sep 15, 2026 | 1.22 | 1.29 | 1.21 | 1.22 | 1.22 | -3.94% | 15,097 |
| Sep 14, 2026 | 1.34 | 1.34 | 1.20 | 1.27 | 1.27 | -2.31% | 44,992 |
| Sep 11, 2026 | 1.23 | 1.32 | 1.23 | 1.30 | 1.30 | - | 52,708 |
| Sep 10, 2026 | 1.29 | 1.31 | 1.22 | 1.30 | 1.30 | 4.84% | 84,184 |
| Sep 9, 2026 | 1.28 | 1.28 | 1.20 | 1.24 | 1.24 | 1.64% | 84,897 |
| Sep 8, 2026 | 1.25 | 1.28 | 1.19 | 1.22 | 1.22 | -1.61% | 94,873 |
| Sep 4, 2026 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | 1.64% | 44,026 |
| Sep 3, 2026 | 1.20 | 1.22 | 1.13 | 1.22 | 1.22 | 3.39% | 48,003 |
| Sep 2, 2026 | 1.11 | 1.21 | 1.11 | 1.18 | 1.18 | 5.36% | 216,057 |
| Sep 1, 2026 | 1.11 | 1.19 | 1.03 | 1.12 | 1.12 | 0.90% | 92,060 |
| Aug 31, 2026 | 1.07 | 1.11 | 1.05 | 1.11 | 1.11 | 7.77% | 112,657 |
| Aug 28, 2026 | 1.04 | 1.05 | 0.97 | 1.03 | 1.03 | 0.98% | 48,897 |
| Aug 27, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 6.25% | 138,036 |
| Aug 26, 2026 | 0.99 | 0.99 | 0.92 | 0.96 | 0.96 | -3.03% | 106,652 |
| Aug 25, 2026 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | -3.88% | 54,567 |