Skip to main content
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 (%)
Nov 30, 2020 0.8750 0.9000 0.8500 0.8682 61,709 -0.01(-0.69%)
Nov 27, 2020 0.9000 0.9000 0.8650 0.8742 85,500 -0.05(-4.94%)
Nov 25, 2020 0.9287 1.000 0.9120 0.9196 41,500 -0.00(-0.17%)
Nov 24, 2020 0.9250 0.9300 0.9100 0.9212 21,110 -0.04(-3.85%)
Nov 23, 2020 1.100 1.100 0.9200 0.9581 3,835 -0.02(-1.62%)
Nov 20, 2020 1.010 1.010 0.9637 0.9739 18,200 +0.02(+2.52%)
Nov 19, 2020 0.9300 0.9500 0.9300 0.9500 20,419 -0.00(-0.24%)
Nov 18, 2020 0.9628 0.9628 0.9377 0.9523 20,675 +0.00(+0.24%)
Nov 17, 2020 0.9563 0.9629 0.9500 0.9500 3,900 -0.01(-1.34%)
Nov 16, 2020 0.9401 0.9710 0.9401 0.9629 22,918 -0.01(-1.49%)
Nov 13, 2020 1.250 1.250 0.9550 0.9775 4,600 -0.01(-0.71%)
Nov 12, 2020 1.100 1.100 0.9750 0.9845 25,523 -0.06(-5.61%)
Nov 11, 2020 1.050 1.050 1.010 1.043 29,680 -0.00(-0.32%)
Nov 10, 2020 1.049 1.100 1.020 1.046 54,310 -0.01(-1.29%)
Nov 09, 2020 1.071 1.071 1.036 1.060 24,255 +0.02(+2.27%)
Nov 06, 2020 1.020 1.050 1.000 1.036 21,700 +0.04(+3.65%)
Nov 05, 2020 0.9300 1.000 0.9300 1.000 59,331 +0.05(+5.26%)
Nov 04, 2020 0.9600 0.9700 0.9500 0.9500 10,520 -0.02(-2.06%)
Nov 03, 2020 0.9452 1.028 0.9452 0.9700 38,554 +0.01(+0.80%)
Nov 02, 2020 0.9270 0.9623 0.9255 0.9623 9,449 +0.04(+4.60%)
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%)
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.