Nations Royalty Corp. (TSXV:NRC)
Canada · Delayed Price · Currency is CAD 1.030
+0.010 (0.98%)
Aug 28, 2026, 3:40 PM EST
Nations Royalty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 6.19% | 82,162 |
| Aug 21, 2026 | 1.07 | 1.07 | 0.97 | 0.97 | 0.97 | -9.35% | 106,060 |
| Aug 20, 2026 | 1.03 | 1.08 | 1.01 | 1.07 | 1.07 | 3.88% | 32,108 |
| Aug 19, 2026 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 5.10% | 21,100 |
| Aug 18, 2026 | 1.06 | 1.11 | 0.97 | 0.98 | 0.98 | -10.09% | 58,804 |
| Aug 17, 2026 | 1.10 | 1.13 | 1.04 | 1.09 | 1.09 | 5.83% | 109,710 |
| Aug 14, 2026 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | - | 107,500 |
| Aug 13, 2026 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | 6.19% | 9,000 |
| Aug 12, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 19,691 |
| Aug 11, 2026 | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | -4.90% | 15,448 |
| Aug 10, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 4.08% | 29,271 |
| Aug 7, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 21,720 |
| Aug 6, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | - | 42,291 |
| Aug 5, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 2.04% | 11,710 |
| Aug 4, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -2.97% | 3,649 |
| Jul 31, 2026 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | - | 16,309 |
| Jul 30, 2026 | 0.98 | 1.02 | 0.96 | 1.01 | 1.01 | 5.21% | 37,200 |
| Jul 29, 2026 | 0.98 | 0.98 | 0.92 | 0.96 | 0.96 | - | 19,936 |
| Jul 28, 2026 | 1.00 | 1.00 | 0.86 | 0.96 | 0.96 | -4.00% | 80,678 |
| Jul 27, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 45,151 |
| Jul 24, 2026 | 0.97 | 0.99 | 0.90 | 0.99 | 0.99 | 1.02% | 25,734 |
| Jul 23, 2026 | 0.99 | 1.02 | 0.95 | 0.98 | 0.98 | -1.01% | 49,304 |
| Jul 22, 2026 | 0.93 | 1.01 | 0.93 | 0.99 | 0.99 | - | 42,944 |
| Jul 21, 2026 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | - | 22,626 |
| Jul 20, 2026 | 1.00 | 1.02 | 0.96 | 0.99 | 0.99 | -1.00% | 122,519 |
| Jul 17, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 2.04% | 117,003 |
| Jul 16, 2026 | 0.96 | 0.98 | 0.94 | 0.98 | 0.98 | 3.16% | 44,197 |
| Jul 15, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 20,801 |
| Jul 14, 2026 | 0.95 | 0.97 | 0.90 | 0.95 | 0.95 | - | 34,949 |
| Jul 13, 2026 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -4.04% | 21,606 |
| Jul 10, 2026 | 0.98 | 1.04 | 0.98 | 0.99 | 0.99 | 7.61% | 187,335 |
| Jul 9, 2026 | 0.90 | 0.95 | 0.88 | 0.92 | 0.92 | 4.55% | 86,893 |
| Jul 8, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 2.33% | 44,003 |
| Jul 7, 2026 | 0.90 | 0.93 | 0.85 | 0.86 | 0.86 | -3.37% | 43,151 |
| Jul 6, 2026 | 0.86 | 0.91 | 0.86 | 0.89 | 0.89 | 3.49% | 84,150 |
| Jul 3, 2026 | 0.85 | 0.88 | 0.85 | 0.86 | 0.86 | 2.38% | 67,966 |
| Jul 2, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | - | 31,384 |
| Jun 30, 2026 | 0.86 | 0.91 | 0.84 | 0.84 | 0.84 | 3.70% | 57,137 |
| Jun 29, 2026 | 0.79 | 0.82 | 0.78 | 0.81 | 0.81 | -1.22% | 97,433 |
| Jun 26, 2026 | 0.87 | 0.87 | 0.80 | 0.82 | 0.82 | -1.20% | 69,701 |
| Jun 25, 2026 | 0.83 | 0.90 | 0.82 | 0.83 | 0.83 | - | 42,159 |
| Jun 24, 2026 | 0.84 | 0.84 | 0.80 | 0.83 | 0.83 | -3.49% | 30,765 |
| Jun 23, 2026 | 0.88 | 0.88 | 0.82 | 0.86 | 0.86 | -2.27% | 47,995 |
| Jun 22, 2026 | 0.94 | 0.94 | 0.86 | 0.88 | 0.88 | -5.38% | 193,979 |
| Jun 19, 2026 | 1.03 | 1.03 | 0.92 | 0.93 | 0.93 | -7.00% | 115,830 |
| Jun 18, 2026 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 3.09% | 24,401 |