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

Nomad Royalty Ltd (OP: NSRXF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2020 0.9400 0.9400 0.9149 0.9200 17,700 -0.02(-1.63%)
Oct 29, 2020 0.9348 0.9401 0.9305 0.9352 62,341 +0.01(+0.56%)
Oct 28, 2020 1.010 1.010 0.9300 0.9300 54,364 -0.10(-9.71%)
Oct 27, 2020 1.030 1.030 1.030 26 +0.00(+0.00%)
Oct 26, 2020 1.040 1.040 1.030 1.030 2,350 +0.00(+0.00%)
Oct 23, 2020 1.030 1.030 1.030 15 +0.00(+0.00%)
Oct 22, 2020 1.040 1.040 1.030 1.030 1,683 +0.00(+0.00%)
Oct 21, 2020 1.028 1.058 1.028 1.030 13,391 -0.03(-2.83%)
Oct 20, 2020 1.060 1.060 1.060 23 +0.00(+0.00%)
Oct 19, 2020 1.080 1.080 1.040 1.060 3,410 +0.01(+0.95%)
Oct 16, 2020 1.100 1.100 1.035 1.050 5,400 -0.03(-2.78%)
Oct 15, 2020 1.060 1.090 1.060 1.080 13,233 +0.02(+2.05%)
Oct 14, 2020 1.056 1.060 1.045 1.058 7,050 +0.02(+2.31%)
Oct 13, 2020 1.050 1.085 1.010 1.034 63,736 -0.17(-13.80%)
Oct 12, 2020 1.060 1.200 1.060 1.200 22,717 +0.15(+14.29%)
Oct 09, 2020 1.090 1.090 1.050 1.050 18,800 +0.00(+0.00%)
Oct 08, 2020 1.050 1.050 1.050 1.050 1,220 +0.00(+0.00%)
Oct 07, 2020 1.100 1.100 1.040 1.050 15,285 -0.04(-3.28%)
Oct 06, 2020 1.150 1.150 1.086 1.086 38,210 -0.04(-3.93%)
Oct 05, 2020 1.160 1.160 1.124 1.130 40,391 -0.00(-0.09%)
Oct 02, 2020 1.150 1.150 1.131 1.131 13,900 -0.03(-2.50%)
Oct 01, 2020 1.150 1.160 1.140 1.160 29,516 +0.00(+0.00%)
Sep 30, 2020 1.145 1.160 1.145 1.160 22,300 +0.00(+0.00%)
Sep 29, 2020 1.189 1.189 1.159 1.160 13,077 -0.06(-4.92%)
Sep 28, 2020 1.210 1.250 1.190 1.220 26,900 +0.01(+0.51%)
Sep 25, 2020 1.236 1.236 1.210 1.214 4,700 -0.05(-3.67%)
Sep 24, 2020 1.240 1.308 1.240 1.260 65,510 -0.09(-6.67%)
Sep 23, 2020 1.350 1.359 1.335 1.350 527,115 +0.00(+0.00%)
Sep 22, 2020 1.330 1.360 1.320 1.350 42,174 -0.00(-0.37%)
Sep 21, 2020 1.300 1.368 1.240 1.355 154,550 -0.01(-0.37%)
Sep 18, 2020 1.322 1.460 1.310 1.360 117,600 +0.03(+2.50%)
Sep 17, 2020 1.340 1.349 1.320 1.327 15,050 -0.01(-0.99%)
Sep 16, 2020 1.360 1.390 1.340 1.340 6,824 +0.01(+0.75%)
Sep 15, 2020 1.220 1.330 1.220 1.330 12,473 +0.10(+8.13%)
Sep 14, 2020 1.208 1.230 1.200 1.230 40,050 +0.04(+3.36%)
Sep 11, 2020 1.200 1.200 1.170 1.190 65,800 +0.00(+0.00%)
Sep 10, 2020 1.190 1.230 1.150 1.190 833,550 +0.01(+0.85%)
Sep 09, 2020 1.160 1.192 1.160 1.180 43,530 +0.00(+0.43%)
Sep 08, 2020 1.180 1.200 1.150 1.175 30,820 -0.03(-2.38%)
Sep 04, 2020 1.130 1.290 1.110 1.204 128,300 +0.08(+7.30%)
Sep 03, 2020 1.147 1.147 1.100 1.122 9,550 -0.03(-2.44%)
Sep 02, 2020 1.150 1.160 1.145 1.150 10,622 +0.02(+1.76%)
Sep 01, 2020 1.150 1.150 1.100 1.130 19,932 +0.03(+3.14%)
Aug 31, 2020 1.060 1.110 1.060 1.096 17,941 +0.05(+4.84%)
Aug 28, 2020 1.040 1.054 1.040 1.045 6,000 +0.02(+2.45%)
Aug 27, 2020 1.050 1.050 1.020 1.020 300 -0.03(-2.86%)
Aug 26, 2020 1.030 1.085 1.005 1.050 17,634 +0.06(+6.06%)
Aug 25, 2020 1.000 1.000 0.9800 0.9900 9,425 -0.01(-0.50%)
Aug 24, 2020 1.030 1.030 0.9865 0.9950 59,429 -0.07(-6.13%)
Aug 21, 2020 1.055 1.060 1.055 1.060 7,300 +0.01(+0.47%)
Aug 20, 2020 1.055 1.055 1.055 1.055 250 -0.06(-5.38%)
Aug 19, 2020 1.115 1.115 1.115 1.115 900 -0.02(-2.19%)
Aug 18, 2020 1.140 1.180 1.135 1.140 2,880 +0.01(+0.88%)
Aug 17, 2020 1.128 1.130 1.128 1.130 31,600 +0.04(+4.15%)
Aug 14, 2020 1.100 1.110 1.085 1.085 3,800 -0.01(-0.46%)
Aug 13, 2020 1.099 1.099 1.090 1.090 3,000 -0.01(-1.36%)
Aug 12, 2020 1.110 1.130 1.105 1.105 25,910 -0.01(-0.90%)
Aug 11, 2020 1.155 1.175 1.115 1.115 17,427 -0.11(-9.35%)
Aug 10, 2020 1.225 1.230 1.225 1.230 4,300 +0.00(+0.00%)
Aug 07, 2020 1.180 1.230 1.145 1.230 20,900 +0.02(+2.04%)
Aug 06, 2020 1.220 1.220 1.205 1.205 1,725 -0.01(-1.20%)
Aug 05, 2020 1.135 1.250 1.135 1.220 46,134 +0.07(+6.09%)
Aug 04, 2020 1.150 1.170 1.140 1.150 17,116 -0.04(-3.36%)
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.