Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomad Royalty Company Ltd (TSX: NSR )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Aug 16, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 8.000 8.150 7.980 8.070 49,990 +0.06(+0.75%)
Jan 28, 2022 8.000 8.050 7.910 8.010 68,633 -0.03(-0.37%)
Jan 27, 2022 8.150 8.200 7.960 8.040 86,046 -0.11(-1.35%)
Jan 26, 2022 8.250 8.430 8.150 8.150 85,556 -0.01(-0.12%)
Jan 25, 2022 8.250 8.350 8.080 8.160 120,350 -0.15(-1.81%)
Jan 24, 2022 8.600 8.600 8.090 8.310 138,921 -0.29(-3.37%)
Jan 21, 2022 8.710 8.710 8.390 8.600 113,041 -0.10(-1.15%)
Jan 20, 2022 9.100 9.100 8.660 8.700 140,110 -0.38(-4.19%)
Jan 19, 2022 8.920 9.100 8.920 9.080 184,757 +0.15(+1.68%)
Jan 18, 2022 8.950 9.010 8.910 8.930 88,146 -0.06(-0.67%)
Jan 17, 2022 9.020 9.020 8.860 8.990 32,055 +0.00(+0.00%)
Jan 14, 2022 9.050 9.050 8.960 8.990 58,541 -0.03(-0.33%)
Jan 13, 2022 9.050 9.070 9.000 9.020 172,161 -0.05(-0.55%)
Jan 12, 2022 9.100 9.150 9.030 9.070 563,838 -0.93(-9.30%)
Jan 11, 2022 9.710 10.00 9.420 10.00 97,129 +0.40(+4.17%)
Jan 10, 2022 9.850 9.970 9.420 9.600 26,211 +0.00(+0.00%)
Jan 07, 2022 9.550 9.700 9.400 9.600 16,946 +0.04(+0.42%)
Jan 06, 2022 9.660 9.660 9.270 9.560 28,713 -0.11(-1.14%)
Jan 05, 2022 10.00 10.00 9.630 9.670 47,956 -0.29(-2.91%)
Jan 04, 2022 10.00 10.00 9.700 9.960 21,932 +0.26(+2.68%)
Dec 31, 2021 9.700 9.700 9.700 0 +0.22(+2.32%)
Dec 30, 2021 9.530 9.640 9.470 9.480 4,981 -0.07(-0.73%)
Dec 29, 2021 9.630 9.750 9.400 9.550 21,390 -0.05(-0.52%)
Dec 24, 2021 9.600 9.600 9.600 0 -0.07(-0.72%)
Dec 23, 2021 9.590 9.750 9.550 9.670 8,714 +0.12(+1.26%)
Dec 22, 2021 9.200 9.630 9.200 9.550 27,315 +0.26(+2.80%)
Dec 21, 2021 9.350 9.350 9.160 9.290 9,865 +0.21(+2.31%)
Dec 20, 2021 9.510 9.510 9.070 9.080 16,754 -0.34(-3.61%)
Dec 17, 2021 8.950 9.570 8.950 9.420 27,528 +0.47(+5.25%)
Dec 16, 2021 8.950 9.080 8.950 8.950 65,047 -0.01(-0.11%)
Dec 15, 2021 9.110 9.160 8.960 8.960 35,340 -0.16(-1.75%)
Dec 14, 2021 9.250 9.360 9.110 9.120 16,448 -0.22(-2.36%)
Dec 13, 2021 9.750 9.750 9.190 9.340 22,751 -0.02(-0.21%)
Dec 10, 2021 9.770 9.770 9.200 9.360 28,212 -0.29(-3.01%)
Dec 09, 2021 10.00 10.00 9.520 9.650 80,359 -0.16(-1.63%)
Dec 08, 2021 9.750 9.910 9.630 9.810 60,847 +0.36(+3.81%)
Dec 07, 2021 9.210 9.890 9.180 9.450 119,015 +0.26(+2.83%)
Dec 06, 2021 8.750 9.490 8.510 9.190 170,193 +0.84(+10.06%)
Dec 03, 2021 8.370 8.470 8.200 8.350 19,909 +0.00(+0.00%)
Dec 02, 2021 8.400 8.420 8.180 8.350 28,081 -0.04(-0.48%)
Dec 01, 2021 8.800 8.880 8.310 8.390 28,970 -0.41(-4.66%)
Nov 30, 2021 9.250 9.250 8.700 8.800 15,238 -0.25(-2.76%)
Nov 29, 2021 9.130 9.250 9.050 9.050 15,062 +0.00(+0.00%)
Nov 26, 2021 9.400 9.510 9.050 9.050 15,529 -0.44(-4.64%)
Nov 25, 2021 9.500 9.510 9.460 9.490 3,800 +0.02(+0.21%)
Nov 24, 2021 9.260 9.520 9.260 9.470 26,486 -0.02(-0.21%)
Nov 23, 2021 9.650 9.710 9.490 9.490 40,224 -0.16(-1.66%)
Nov 22, 2021 9.730 9.730 9.640 9.650 7,729 -0.08(-0.82%)
Nov 19, 2021 9.850 9.850 9.630 9.730 23,233 -0.02(-0.21%)
Nov 18, 2021 9.750 9.900 9.750 9.750 17,740 -0.15(-1.52%)
Nov 17, 2021 9.680 9.900 9.670 9.900 81,663 +0.23(+2.38%)
Nov 16, 2021 9.850 9.900 9.670 9.670 10,588 -0.24(-2.42%)
Nov 15, 2021 9.900 9.910 9.850 9.910 12,605 +0.02(+0.20%)
Nov 12, 2021 9.720 9.890 9.720 9.890 32,631 +0.14(+1.44%)
Nov 11, 2021 9.570 9.780 9.560 9.750 36,837 +0.24(+2.52%)
Nov 10, 2021 9.300 9.510 30,462 +0.01(+0.11%)
Nov 09, 2021 9.390 9.500 9.350 9.500 11,462 +0.00(+0.00%)
Nov 08, 2021 9.000 9.500 8.800 9.500 30,630 +0.40(+4.40%)
Nov 05, 2021 9.260 9.470 8.900 9.100 25,279 -0.37(-3.91%)
Nov 04, 2021 9.480 9.550 9.160 9.470 31,394 +0.07(+0.74%)
Nov 03, 2021 9.600 9.600 9.400 9.400 3,745 -0.20(-2.08%)
Nov 02, 2021 9.570 9.620 9.390 9.600 14,885 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.