TipRanks
Nations Royalty Corp. (TSE:NRC)
:NRC
Canadian Market
NRC
Nations Royalty Corp.
RESEARCH TOOLSreports
Want to see TSE:NRC full AI Analyst Report?

Nations Royalty Corp. (NRC) Historical Prices

8 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 01, 2026
1.40
1.40
1.27
1.31
1.31
-8.39%
85,068
1.40
Sep 30, 2026
1.25
1.44
1.25
1.43
1.43
+11.72%
86,823
1.43
Sep 29, 2026
1.33
1.33
1.20
1.28
1.28
-3.76%
43,503
0.72
Sep 28, 2026
1.26
1.40
1.20
1.33
1.33
0.00%
67,719
1.14
Sep 25, 2026
1.25
1.34
1.25
1.33
1.33
+0.76%
68,460
1.16
Sep 24, 2026
1.38
1.39
1.29
1.32
1.32
-0.75%
34,116
0.57
Sep 23, 2026
1.38
1.38
1.23
1.33
1.33
-2.92%
39,405
0.65
Sep 22, 2026
1.36
1.46
1.30
1.37
1.37
0.00%
55,650
0.92
Sep 21, 2026
1.35
1.40
1.25
1.37
1.37
+2.24%
104,367
1.76
Sep 18, 2026
1.39
1.39
1.33
1.34
1.34
-0.74%
35,715
0.60
Sep 17, 2026
1.49
1.49
1.35
1.35
1.35
-3.57%
82,934
1.36
Sep 16, 2026
1.27
1.49
1.25
1.40
1.40
+14.75%
157,567
2.61
Sep 15, 2026
1.22
1.29
1.21
1.22
1.22
-3.94%
15,097
0.25
Sep 14, 2026
1.34
1.34
1.20
1.27
1.27
-2.31%
44,992
0.74
Sep 11, 2026
1.23
1.32
1.23
1.30
1.30
0.00%
52,708
0.85
Sep 10, 2026
1.29
1.31
1.22
1.30
1.30
+4.84%
84,184
1.36
Sep 09, 2026
1.28
1.28
1.20
1.24
1.24
+1.64%
84,897
1.38
Sep 08, 2026
1.25
1.28
1.19
1.22
1.22
-1.61%
94,873
1.57
Sep 07, 2026
1.20
1.24
1.19
1.24
1.24
0.00%
0
0.00
Sep 04, 2026
1.20
1.24
1.19
1.24
1.24
+1.64%
44,026
0.70
Sep 03, 2026
1.20
1.22
1.13
1.22
1.22
+3.39%
48,003
0.77
Sep 02, 2026
1.11
1.21
1.11
1.18
1.18
+5.36%
216,057
3.63
Sep 01, 2026
1.11
1.19
1.03
1.12
1.12
+0.90%
92,060
1.57
Aug 31, 2026
1.07
1.11
1.05
1.11
1.11
+7.77%
112,657
1.97
Aug 28, 2026
1.04
1.05
0.97
1.03
1.03
+0.98%
48,897
0.82
Aug 27, 2026
1.00
1.02
0.99
1.02
1.02
+6.25%
138,036
2.26
Aug 26, 2026
0.99
0.99
0.92
0.96
0.96
-3.03%
106,652
1.76
Aug 25, 2026
1.00
1.00
0.95
0.99
0.99
-3.88%
54,567
0.90
Aug 24, 2026
0.97
1.03
0.97
1.03
1.03
+6.19%
82,162
1.37
Aug 21, 2026
1.07
1.07
0.97
0.97
0.97
-9.35%
106,060
1.59
Aug 20, 2026
1.03
1.08
1.01
1.07
1.07
+3.88%
32,108
0.47
Aug 19, 2026
1.01
1.05
1.01
1.03
1.03
+5.10%
21,100
0.30
Aug 18, 2026
1.06
1.11
0.97
0.98
0.98
-10.09%
58,804
0.84
Aug 17, 2026
1.10
1.13
1.04
1.09
1.09
+5.83%
109,710
1.60
Aug 14, 2026
1.05
1.06
1.00
1.03
1.03
0.00%
107,500
1.61
Aug 13, 2026
1.04
1.04
1.00
1.03
1.03
+6.19%
9,000
0.13
Aug 12, 2026
0.98
0.98
0.97
0.97
0.97
0.00%
19,691
0.29
Aug 11, 2026
1.03
1.03
0.97
0.97
0.97
-4.90%
15,448
0.23
Aug 10, 2026
1.02
1.02
1.00
1.02
1.02
+4.08%
29,271
0.43
Aug 07, 2026
1.00
1.00
0.97
0.98
0.98
-2.00%
21,720
0.32
Aug 06, 2026
0.98
1.00
0.97
1.00
1.00
0.00%
42,291
0.62
Aug 05, 2026
1.00
1.00
0.99
1.00
1.00
+2.04%
11,710
0.17
Aug 04, 2026
1.02
1.02
0.98
0.98
0.98
-2.97%
3,649
0.05
Aug 03, 2026
1.04
1.04
0.99
1.01
1.01
0.00%
0
0.00
Jul 31, 2026
1.04
1.04
0.99
1.01
1.01
0.00%
16,309
0.23
Jul 30, 2026
0.98
1.02
0.96
1.01
1.01
+5.21%
37,200
0.52
Jul 29, 2026
0.98
0.98
0.92
0.96
0.96
0.00%
19,936
0.28
Jul 28, 2026
1.00
1.00
0.86
0.96
0.96
-4.00%
80,678
1.14
Jul 27, 2026
1.00
1.00
0.99
1.00
1.00
+1.01%
45,151
0.64
Jul 24, 2026
0.97
0.99
0.90
0.99
0.99
+1.02%
25,734
0.36
Rows:
50