Nations Royalty Corp. (TSXV:NRC)
Canada · Delayed Price · Currency is CAD 0.9600
-0.0100 (-1.03%)
May 14, 2026, 3:50 PM EST
Nations Royalty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | - | -2.59% | 8,722 |
| May 13, 2026 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | 1.05% | 32,060 |
| May 12, 2026 | 0.96 | 0.99 | 0.94 | 0.96 | 0.96 | -0.52% | 88,895 |
| May 11, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 6.67% | 39,892 |
| May 8, 2026 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | -2.17% | 30,914 |
| May 7, 2026 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | 1.10% | 38,461 |
| May 6, 2026 | 0.90 | 0.99 | 0.90 | 0.91 | 0.91 | 3.41% | 196,463 |
| May 5, 2026 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | -2.22% | 10,536 |
| May 4, 2026 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -3.23% | 32,899 |
| May 1, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | - | 22,082 |
| Apr 30, 2026 | 0.95 | 1.00 | 0.92 | 0.93 | 0.93 | -7.00% | 29,381 |
| Apr 29, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 7.53% | 2,273 |
| Apr 28, 2026 | 1.01 | 1.01 | 0.93 | 0.93 | 0.93 | -6.06% | 39,464 |
| Apr 27, 2026 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 2.06% | 8,431 |
| Apr 24, 2026 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | -5.83% | 14,787 |
| Apr 23, 2026 | 0.97 | 1.03 | 0.96 | 1.03 | 1.03 | 7.29% | 5,879 |
| Apr 22, 2026 | 1.03 | 1.04 | 0.96 | 0.96 | 0.96 | 3.23% | 33,891 |
| Apr 21, 2026 | 1.02 | 1.02 | 0.93 | 0.93 | 0.93 | -7.00% | 31,856 |
| Apr 20, 2026 | 1.00 | 1.01 | 0.95 | 1.00 | 1.00 | 1.01% | 83,067 |
| Apr 17, 2026 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | 2.06% | 71,143 |
| Apr 16, 2026 | 0.94 | 1.00 | 0.94 | 0.97 | 0.97 | - | 75,499 |
| Apr 15, 2026 | 1.04 | 1.05 | 0.96 | 0.97 | 0.97 | -3.96% | 55,325 |
| Apr 14, 2026 | 1.05 | 1.05 | 0.95 | 1.01 | 1.01 | -3.81% | 102,979 |
| Apr 13, 2026 | 1.08 | 1.13 | 1.05 | 1.05 | 1.05 | -3.67% | 55,323 |
| Apr 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.81% | 2,008 |
| Apr 9, 2026 | 1.13 | 1.14 | 0.99 | 1.05 | 1.05 | -7.89% | 211,844 |
| Apr 8, 2026 | 1.13 | 1.20 | 1.09 | 1.14 | 1.14 | 9.62% | 215,658 |
| Apr 7, 2026 | 1.02 | 1.08 | 0.99 | 1.04 | 1.04 | -1.89% | 26,213 |
| Apr 6, 2026 | 1.06 | 1.10 | 1.00 | 1.06 | 1.06 | 6.00% | 16,704 |
| Apr 2, 2026 | 0.92 | 1.01 | 0.92 | 1.00 | 1.00 | -3.85% | 25,277 |
| Apr 1, 2026 | 1.10 | 1.12 | 1.04 | 1.04 | 1.04 | -3.70% | 50,496 |
| Mar 31, 2026 | 1.01 | 1.12 | 1.01 | 1.08 | 1.08 | 10.20% | 28,527 |
| Mar 30, 2026 | 1.09 | 1.09 | 0.98 | 0.98 | 0.98 | -2.00% | 7,252 |
| Mar 27, 2026 | 1.08 | 1.18 | 1.00 | 1.00 | 1.00 | -4.76% | 82,385 |
| Mar 26, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -1.87% | 25,528 |
| Mar 25, 2026 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 5.94% | 19,587 |
| Mar 24, 2026 | 0.98 | 1.01 | 0.94 | 1.01 | 1.01 | 4.12% | 63,974 |
| Mar 23, 2026 | 0.96 | 0.98 | 0.91 | 0.97 | 0.97 | -3.00% | 160,704 |
| Mar 20, 2026 | 0.95 | 1.00 | 0.88 | 1.00 | 1.00 | 3.09% | 82,699 |
| Mar 19, 2026 | 0.94 | 1.10 | 0.92 | 0.97 | 0.97 | -4.90% | 153,071 |
| Mar 18, 2026 | 1.03 | 1.10 | 1.02 | 1.02 | 1.02 | -6.42% | 19,130 |
| Mar 17, 2026 | 1.09 | 1.09 | 1.03 | 1.09 | 1.09 | 0.93% | 45,557 |
| Mar 16, 2026 | 1.11 | 1.12 | 1.05 | 1.08 | 1.08 | -3.57% | 80,404 |
| Mar 13, 2026 | 1.12 | 1.17 | 1.10 | 1.12 | 1.12 | -0.88% | 123,687 |
| Mar 12, 2026 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 65,710 |
| Mar 11, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -2.48% | 134,208 |
| Mar 10, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | 0.83% | 73,237 |
| Mar 9, 2026 | 1.21 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 54,634 |
| Mar 6, 2026 | 1.18 | 1.24 | 1.17 | 1.21 | 1.21 | 6.14% | 134,189 |
| Mar 5, 2026 | 1.22 | 1.22 | 1.11 | 1.14 | 1.14 | -5.00% | 430,468 |