Nations Royalty Corp. NRC
TSXV · Canada · Non-Energy Minerals
CAD 1.32+0.01 (+0.76%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 1.32 | +0.76% | CAD 1.32 | CAD 1.33 | CAD 1.31 | 3.51K |
| 2026-10-01 | CAD 1.31 | -8.39% | CAD 1.40 | CAD 1.40 | CAD 1.27 | 85.10K |
| 2026-09-30 | CAD 1.43 | +11.72% | CAD 1.25 | CAD 1.44 | CAD 1.25 | 86.80K |
| 2026-09-29 | CAD 1.28 | -3.76% | CAD 1.33 | CAD 1.33 | CAD 1.20 | 43.50K |
| 2026-09-28 | CAD 1.33 | 0.00% | CAD 1.26 | CAD 1.40 | CAD 1.20 | 67.70K |
| 2026-09-25 | CAD 1.33 | +0.76% | CAD 1.25 | CAD 1.34 | CAD 1.25 | 68.50K |
| 2026-09-24 | CAD 1.32 | -0.75% | CAD 1.38 | CAD 1.39 | CAD 1.29 | 34.10K |
| 2026-09-23 | CAD 1.33 | -2.92% | CAD 1.38 | CAD 1.38 | CAD 1.23 | 39.40K |
| 2026-09-22 | CAD 1.37 | 0.00% | CAD 1.36 | CAD 1.46 | CAD 1.30 | 55.70K |
| 2026-09-21 | CAD 1.37 | +2.24% | CAD 1.35 | CAD 1.40 | CAD 1.25 | 104.40K |
| 2026-09-18 | CAD 1.34 | -0.74% | CAD 1.39 | CAD 1.39 | CAD 1.33 | 35.70K |
| 2026-09-17 | CAD 1.35 | -3.57% | CAD 1.49 | CAD 1.49 | CAD 1.35 | 82.90K |
| 2026-09-16 | CAD 1.40 | +14.75% | CAD 1.27 | CAD 1.49 | CAD 1.25 | 157.60K |
| 2026-09-15 | CAD 1.22 | -3.94% | CAD 1.22 | CAD 1.29 | CAD 1.21 | 15.10K |
| 2026-09-14 | CAD 1.27 | -2.31% | CAD 1.34 | CAD 1.34 | CAD 1.20 | 45.00K |
| 2026-09-11 | CAD 1.30 | 0.00% | CAD 1.23 | CAD 1.32 | CAD 1.23 | 52.70K |
| 2026-09-10 | CAD 1.30 | +4.84% | CAD 1.29 | CAD 1.31 | CAD 1.22 | 84.20K |
| 2026-09-09 | CAD 1.24 | +1.64% | CAD 1.28 | CAD 1.28 | CAD 1.20 | 84.90K |
| 2026-09-08 | CAD 1.22 | -1.61% | CAD 1.25 | CAD 1.28 | CAD 1.19 | 94.90K |
| 2026-09-04 | CAD 1.24 | +1.64% | CAD 1.20 | CAD 1.24 | CAD 1.19 | 44.00K |
| 2026-09-03 | CAD 1.22 | +3.39% | CAD 1.20 | CAD 1.22 | CAD 1.13 | 48.00K |
| 2026-09-02 | CAD 1.18 | +5.36% | CAD 1.11 | CAD 1.21 | CAD 1.11 | 216.10K |
| 2026-09-01 | CAD 1.12 | +0.90% | CAD 1.11 | CAD 1.19 | CAD 1.03 | 92.10K |
| 2026-08-31 | CAD 1.11 | +7.77% | CAD 1.07 | CAD 1.11 | CAD 1.05 | 112.70K |
| 2026-08-28 | CAD 1.03 | +0.98% | CAD 1.04 | CAD 1.05 | CAD 0.97 | 48.90K |
| 2026-08-27 | CAD 1.02 | +6.25% | CAD 1.00 | CAD 1.02 | CAD 0.99 | 138.00K |
| 2026-08-26 | CAD 0.96 | -3.03% | CAD 0.99 | CAD 0.99 | CAD 0.92 | 106.70K |
| 2026-08-25 | CAD 0.99 | -3.88% | CAD 1.00 | CAD 1.00 | CAD 0.95 | 54.60K |
| 2026-08-24 | CAD 1.03 | +6.19% | CAD 0.97 | CAD 1.03 | CAD 0.97 | 82.20K |
| 2026-08-21 | CAD 0.97 | -9.35% | CAD 1.07 | CAD 1.07 | CAD 0.97 | 106.10K |
| 2026-08-20 | CAD 1.07 | +3.88% | CAD 1.03 | CAD 1.08 | CAD 1.01 | 32.10K |
| 2026-08-19 | CAD 1.03 | +5.10% | CAD 1.01 | CAD 1.05 | CAD 1.01 | 21.10K |
| 2026-08-18 | CAD 0.98 | -10.09% | CAD 1.06 | CAD 1.11 | CAD 0.97 | 58.80K |
| 2026-08-17 | CAD 1.09 | +5.83% | CAD 1.10 | CAD 1.13 | CAD 1.04 | 109.70K |
| 2026-08-14 | CAD 1.03 | 0.00% | CAD 1.05 | CAD 1.06 | CAD 1.00 | 107.50K |
| 2026-08-13 | CAD 1.03 | +6.19% | CAD 1.04 | CAD 1.04 | CAD 1.00 | 9.00K |
| 2026-08-12 | CAD 0.97 | 0.00% | CAD 0.98 | CAD 0.98 | CAD 0.97 | 19.70K |
| 2026-08-11 | CAD 0.97 | -4.90% | CAD 1.03 | CAD 1.03 | CAD 0.97 | 15.40K |
| 2026-08-10 | CAD 1.02 | +4.08% | CAD 1.02 | CAD 1.02 | CAD 1.00 | 29.30K |
| 2026-08-07 | CAD 0.98 | -2.00% | CAD 1.00 | CAD 1.00 | CAD 0.97 | 21.70K |
| 2026-08-06 | CAD 1.00 | 0.00% | CAD 0.98 | CAD 1.00 | CAD 0.97 | 42.30K |
| 2026-08-05 | CAD 1.00 | +2.04% | CAD 1.00 | CAD 1.00 | CAD 0.99 | 11.70K |
| 2026-08-04 | CAD 0.98 | -2.97% | CAD 1.02 | CAD 1.02 | CAD 0.98 | 3.60K |
| 2026-07-31 | CAD 1.01 | 0.00% | CAD 1.04 | CAD 1.04 | CAD 0.99 | 16.30K |
| 2026-07-30 | CAD 1.01 | +5.21% | CAD 0.98 | CAD 1.02 | CAD 0.96 | 37.20K |
| 2026-07-29 | CAD 0.96 | 0.00% | CAD 0.98 | CAD 0.98 | CAD 0.92 | 19.90K |
| 2026-07-28 | CAD 0.96 | -4.00% | CAD 1.00 | CAD 1.00 | CAD 0.86 | 80.70K |
| 2026-07-27 | CAD 1.00 | +1.01% | CAD 1.00 | CAD 1.00 | CAD 0.99 | 45.20K |
| 2026-07-24 | CAD 0.99 | +1.02% | CAD 0.97 | CAD 0.99 | CAD 0.90 | 25.70K |
| 2026-07-23 | CAD 0.98 | -1.01% | CAD 0.99 | CAD 1.02 | CAD 0.95 | 49.30K |
| 2026-07-22 | CAD 0.99 | 0.00% | CAD 0.93 | CAD 1.00 | CAD 0.93 | 42.90K |
| 2026-07-21 | CAD 0.99 | 0.00% | CAD 0.99 | CAD 1.00 | CAD 0.96 | 22.60K |
| 2026-07-20 | CAD 0.99 | -1.00% | CAD 1.00 | CAD 1.02 | CAD 0.96 | 122.50K |
| 2026-07-17 | CAD 1.00 | +2.04% | CAD 0.95 | CAD 1.00 | CAD 0.95 | 117.00K |
| 2026-07-16 | CAD 0.98 | +3.16% | CAD 0.96 | CAD 0.98 | CAD 0.94 | 44.20K |
| 2026-07-15 | CAD 0.95 | 0.00% | CAD 0.96 | CAD 0.96 | CAD 0.95 | 20.80K |
| 2026-07-14 | CAD 0.95 | 0.00% | CAD 0.95 | CAD 0.97 | CAD 0.90 | 34.90K |
| 2026-07-13 | CAD 0.95 | -4.04% | CAD 0.99 | CAD 0.99 | CAD 0.93 | 21.60K |
| 2026-07-10 | CAD 0.99 | +7.61% | CAD 0.98 | CAD 1.04 | CAD 0.98 | 187.30K |
| 2026-07-09 | CAD 0.92 | +4.55% | CAD 0.90 | CAD 0.95 | CAD 0.88 | 86.90K |
| 2026-07-08 | CAD 0.88 | +2.33% | CAD 0.85 | CAD 0.88 | CAD 0.85 | 44.00K |
| 2026-07-07 | CAD 0.86 | -3.37% | CAD 0.90 | CAD 0.93 | CAD 0.85 | 43.20K |
| 2026-07-06 | CAD 0.89 | +3.49% | CAD 0.86 | CAD 0.91 | CAD 0.86 | 84.20K |
| 2026-07-03 | CAD 0.86 | +2.38% | CAD 0.85 | CAD 0.88 | CAD 0.85 | 68.00K |
| 2026-07-02 | CAD 0.84 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.84 | 31.40K |
| 2026-06-30 | CAD 0.84 | +3.70% | CAD 0.86 | CAD 0.91 | CAD 0.84 | 57.10K |
| 2026-06-29 | CAD 0.81 | -1.22% | CAD 0.79 | CAD 0.82 | CAD 0.78 | 97.40K |
| 2026-06-26 | CAD 0.82 | -1.20% | CAD 0.87 | CAD 0.87 | CAD 0.80 | 69.70K |
| 2026-06-25 | CAD 0.83 | 0.00% | CAD 0.83 | CAD 0.90 | CAD 0.82 | 42.20K |
| 2026-06-24 | CAD 0.83 | -3.49% | CAD 0.84 | CAD 0.84 | CAD 0.80 | 30.80K |
| 2026-06-23 | CAD 0.86 | -2.27% | CAD 0.88 | CAD 0.88 | CAD 0.82 | 48.00K |
| 2026-06-22 | CAD 0.88 | -5.38% | CAD 0.94 | CAD 0.94 | CAD 0.86 | 194.00K |
| 2026-06-19 | CAD 0.93 | -7.00% | CAD 1.03 | CAD 1.03 | CAD 0.92 | 115.80K |
| 2026-06-18 | CAD 1.00 | +3.09% | CAD 0.97 | CAD 1.00 | CAD 0.96 | 24.40K |
| 2026-06-17 | CAD 0.97 | -5.83% | CAD 1.05 | CAD 1.10 | CAD 0.97 | 46.80K |
| 2026-06-16 | CAD 1.03 | -0.96% | CAD 1.06 | CAD 1.09 | CAD 0.98 | 128.60K |
| 2026-06-15 | CAD 1.04 | +1.96% | CAD 1.05 | CAD 1.13 | CAD 1.02 | 85.30K |
| 2026-06-12 | CAD 1.02 | +5.15% | CAD 1.00 | CAD 1.08 | CAD 1.00 | 58.10K |
| 2026-06-11 | CAD 0.97 | -1.02% | CAD 0.99 | CAD 1.00 | CAD 0.93 | 34.90K |
| 2026-06-10 | CAD 0.98 | +2.08% | CAD 0.96 | CAD 1.04 | CAD 0.91 | 79.70K |
| 2026-06-09 | CAD 0.96 | -3.03% | CAD 1.00 | CAD 1.09 | CAD 0.96 | 126.80K |
| 2026-06-08 | CAD 0.99 | +4.21% | CAD 0.92 | CAD 0.99 | CAD 0.90 | 15.50K |
| 2026-06-05 | CAD 0.95 | -5.00% | CAD 1.00 | CAD 1.00 | CAD 0.92 | 29.30K |
| 2026-06-04 | CAD 1.00 | +2.04% | CAD 0.94 | CAD 1.04 | CAD 0.94 | 27.40K |
| 2026-06-03 | CAD 0.98 | +7.69% | CAD 0.92 | CAD 0.98 | CAD 0.91 | 22.60K |
| 2026-06-02 | CAD 0.91 | +4.60% | CAD 0.89 | CAD 0.91 | CAD 0.86 | 227.30K |
| 2026-06-01 | CAD 0.87 | -2.25% | CAD 0.90 | CAD 0.90 | CAD 0.87 | 216.70K |
| 2026-05-29 | CAD 0.89 | -1.11% | CAD 0.91 | CAD 0.91 | CAD 0.89 | 65.50K |
| 2026-05-28 | CAD 0.90 | -0.55% | CAD 0.90 | CAD 0.94 | CAD 0.89 | 59.30K |
| 2026-05-27 | CAD 0.90 | -0.55% | CAD 0.92 | CAD 0.92 | CAD 0.90 | 50.30K |