Nations Royalty Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.00	1.00	0.92	0.95	0.95	-5.00%	29,347
Jun 4, 2026	0.94	1.04	0.94	1.00	1.00	2.04%	27,425
Jun 3, 2026	0.92	0.98	0.91	0.98	0.98	7.69%	22,552
Jun 2, 2026	0.89	0.91	0.86	0.91	0.91	4.60%	227,290
Jun 1, 2026	0.90	0.90	0.87	0.87	0.87	-2.25%	216,738
May 29, 2026	0.91	0.91	0.89	0.89	0.89	-1.11%	65,475
May 28, 2026	0.90	0.94	0.89	0.90	0.90	-0.55%	59,274
May 27, 2026	0.92	0.92	0.90	0.91	0.91	-0.55%	50,324
May 26, 2026	0.90	0.93	0.90	0.91	0.91	2.25%	515,400
May 25, 2026	0.91	0.91	0.89	0.89	0.89	-1.66%	158,074
May 22, 2026	0.93	0.93	0.91	0.91	0.91	-2.69%	112,611
May 21, 2026	0.93	0.93	0.90	0.93	0.93	-0.53%	35,164
May 20, 2026	0.94	0.94	0.92	0.94	0.94	1.63%	25,983
May 19, 2026	0.90	0.92	0.90	0.92	0.92	-3.66%	18,237
May 15, 2026	0.95	0.98	0.93	0.96	0.96	-0.52%	17,052
May 14, 2026	0.96	0.96	0.94	0.96	0.96	-0.52%	20,302
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