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 (%)
Apr 30, 2021 0.8770 0.8875 0.8605 0.8776 75,500 +0.01(+0.87%)
Apr 29, 2021 0.8590 0.9030 0.8582 0.8700 89,205 +0.00(+0.31%)
Apr 28, 2021 0.8700 0.8777 0.8401 0.8673 159,818 -0.00(-0.40%)
Apr 27, 2021 0.8999 0.8999 0.8540 0.8708 136,340 +0.01(+1.34%)
Apr 26, 2021 0.8670 0.8900 0.8400 0.8593 685,441 +0.03(+3.51%)
Apr 23, 2021 0.7981 0.8489 0.7783 0.8302 2,400,800 +0.05(+6.27%)
Apr 22, 2021 0.7870 0.7902 0.7753 0.7812 70,482 -0.00(-0.48%)
Apr 21, 2021 0.7853 0.8174 0.7815 0.7850 69,921 +0.02(+1.95%)
Apr 20, 2021 0.8000 0.8158 0.7700 0.7700 227,444 -0.01(-1.66%)
Apr 19, 2021 0.7575 0.8200 0.7575 0.7830 107,337 -0.02(-2.10%)
Apr 16, 2021 0.8100 0.8100 0.7807 0.7998 59,100 -0.00(-0.25%)
Apr 15, 2021 0.8000 0.8100 0.7947 0.8018 173,448 +0.04(+4.67%)
Apr 14, 2021 0.7501 0.7679 0.7500 0.7660 113,789 -0.00(-0.52%)
Apr 13, 2021 0.7680 0.7980 0.7552 0.7700 43,236 -0.01(-1.47%)
Apr 12, 2021 0.7500 0.8223 0.7500 0.7815 154,343 -0.01(-1.09%)
Apr 09, 2021 0.8500 0.8500 0.7891 0.7901 65,500 -0.02(-2.32%)
Apr 08, 2021 0.8000 0.8100 0.7852 0.8089 107,858 +0.02(+1.94%)
Apr 07, 2021 0.7970 0.8064 0.7850 0.7935 137,074 +0.02(+2.86%)
Apr 06, 2021 0.7800 0.7815 0.7545 0.7714 217,623 +0.00(+0.59%)
Apr 05, 2021 0.8180 0.8180 0.7501 0.7669 74,028 +0.01(+1.51%)
Apr 01, 2021 0.7318 0.7696 0.7318 0.7555 115,700 +0.00(+0.07%)
Mar 31, 2021 0.7646 0.7669 0.7500 0.7550 44,127 +0.00(+0.33%)
Mar 30, 2021 0.8120 0.8120 0.7502 0.7525 92,723 -0.02(-2.68%)
Mar 29, 2021 0.8025 0.8025 0.7588 0.7732 72,977 -0.02(-2.28%)
Mar 26, 2021 0.8080 0.8080 0.7800 0.7912 71,700 +0.01(+1.44%)
Mar 25, 2021 0.8000 0.8059 0.7570 0.7800 82,833 -0.02(-2.50%)
Mar 24, 2021 0.8500 0.8500 0.7806 0.8000 63,616 -0.01(-1.25%)
Mar 23, 2021 0.8000 0.8380 0.8000 0.8101 47,418 -0.02(-2.40%)
Mar 22, 2021 0.8000 0.8300 0.8000 0.8300 233,698 +0.01(+1.50%)
Mar 19, 2021 0.8200 0.8252 0.7965 0.8177 79,800 +0.01(+0.69%)
Mar 18, 2021 0.8300 0.8339 0.8120 0.8121 40,046 -0.01(-1.80%)
Mar 17, 2021 0.8730 0.8730 0.8086 0.8270 117,487 +0.01(+0.85%)
Mar 16, 2021 0.8381 0.8406 0.8100 0.8200 42,592 -0.01(-0.95%)
Mar 15, 2021 0.8215 0.8560 0.8081 0.8279 174,583 +0.02(+3.02%)
Mar 12, 2021 0.7802 0.8340 0.7802 0.8036 205,100 +0.00(+0.51%)
Mar 11, 2021 0.7570 0.8045 0.7570 0.7995 40,354 +0.01(+1.52%)
Mar 10, 2021 0.8100 0.8109 0.7800 0.7875 72,989 -0.00(-0.32%)
Mar 09, 2021 0.7966 0.7988 0.7798 0.7900 132,611 +0.03(+3.59%)
Mar 08, 2021 0.7950 0.7950 0.7626 0.7626 57,114 -0.01(-1.85%)
Mar 05, 2021 0.7777 0.7900 0.7500 0.7770 121,200 -0.00(-0.08%)
Mar 04, 2021 0.8200 0.8500 0.7656 0.7776 157,693 -0.05(-5.47%)
Mar 03, 2021 0.8350 0.8600 0.8023 0.8226 76,766 -0.02(-2.58%)
Mar 02, 2021 0.8200 0.8444 0.8000 0.8444 254,418 +0.04(+4.32%)
Mar 01, 2021 0.8052 0.8358 0.7773 0.8094 189,759 +0.03(+3.38%)
Feb 26, 2021 0.8302 0.8920 0.7744 0.7829 227,000 -0.05(-6.46%)
Feb 25, 2021 0.8876 0.8876 0.8365 0.8370 197,152 -0.03(-2.93%)
Feb 24, 2021 0.8541 0.8819 0.8399 0.8623 128,679 +0.01(+1.30%)
Feb 23, 2021 0.8983 0.9210 0.8400 0.8512 100,124 -0.03(-3.35%)
Feb 22, 2021 0.8663 0.9200 0.8600 0.8807 201,385 +0.02(+2.53%)
Feb 19, 2021 0.9120 0.9120 0.8413 0.8590 213,200 +0.03(+3.22%)
Feb 18, 2021 0.9000 0.9869 0.8122 0.8322 234,863 -0.04(-4.89%)
Feb 17, 2021 0.8800 0.8915 0.8700 0.8750 195,268 -0.01(-1.41%)
Feb 16, 2021 0.9150 0.9200 0.8800 0.8875 92,623 -0.03(-3.01%)
Feb 12, 2021 0.9000 0.9250 0.8841 0.9150 84,600 +0.02(+1.67%)
Feb 11, 2021 0.9300 0.9300 0.8918 0.9000 97,785 -0.02(-2.17%)
Feb 10, 2021 0.9900 0.9900 0.9001 0.9200 211,136 -0.02(-1.92%)
Feb 09, 2021 0.9300 0.9900 0.9125 0.9380 123,130 +0.01(+0.98%)
Feb 08, 2021 0.9900 0.9900 0.9147 0.9289 445,017 +0.03(+2.80%)
Feb 05, 2021 0.9900 0.9900 0.8901 0.9036 207,000 +0.00(+0.43%)
Feb 04, 2021 0.9900 0.9900 0.8825 0.8997 404,315 -0.04(-3.78%)
Feb 03, 2021 0.9900 0.9900 0.9100 0.9350 1,163,787 +0.05(+6.14%)
Feb 02, 2021 0.9470 0.9470 0.8685 0.8809 126,411 +0.00(+0.30%)
Feb 01, 2021 0.8600 0.9170 0.8500 0.8783 212,978 +0.03(+3.60%)
Jan 29, 2021 0.8300 0.8559 0.8250 0.8478 84,900 +0.02(+2.76%)
Jan 28, 2021 0.8157 0.8250 0.7997 0.8250 41,815 +0.01(+1.23%)
Jan 27, 2021 0.8223 0.8690 0.8150 0.8150 68,593 -0.01(-1.21%)
Jan 26, 2021 0.8000 0.8300 0.8000 0.8250 71,756 -0.00(-0.16%)
Jan 25, 2021 0.8299 0.8640 0.8100 0.8263 187,452 +0.01(+1.46%)
Jan 22, 2021 0.8660 0.8660 0.8081 0.8144 88,200 +0.00(+0.05%)
Jan 21, 2021 0.8295 0.8295 0.8140 0.8140 9,462 -0.02(-2.97%)
Jan 20, 2021 0.8101 0.8393 0.8101 0.8389 9,522 +0.02(+2.67%)
Jan 19, 2021 0.8004 0.8171 0.7850 0.8171 91,414 +0.01(+1.13%)
Jan 15, 2021 0.8423 0.8444 0.8080 0.8080 71,500 -0.03(-4.04%)
Jan 14, 2021 0.8550 0.8600 0.8420 0.8420 31,230 -0.01(-0.68%)
Jan 13, 2021 0.8566 0.8671 0.8478 0.8478 69,860 +0.01(+1.53%)
Jan 12, 2021 0.8280 0.8506 0.8280 0.8350 43,494 +0.01(+0.85%)
Jan 11, 2021 0.8450 0.8450 0.8211 0.8280 21,280 -0.02(-2.87%)
Jan 08, 2021 0.8230 0.8638 0.8230 0.8525 95,300 -0.01(-1.45%)
Jan 07, 2021 0.8689 0.8983 0.8625 0.8650 17,631 -0.02(-1.70%)
Jan 06, 2021 0.9351 0.9351 0.8326 0.8800 171,619 +0.03(+3.97%)
Jan 05, 2021 0.8431 0.8760 0.8290 0.8464 59,412 +0.03(+3.21%)
Jan 04, 2021 0.9184 0.9184 0.7686 0.8201 160,328 +0.01(+1.25%)
Dec 31, 2020 0.8100 0.8100 0.8100 43,395 -0.00(-0.61%)
Dec 30, 2020 0.8090 0.8241 0.8039 0.8150 43,395 +0.02(+2.74%)
Dec 29, 2020 0.8190 0.8257 0.7817 0.7933 46,506 -0.04(-4.42%)
Dec 28, 2020 0.8400 0.9000 0.8002 0.8300 14,893 +0.01(+1.22%)
Dec 24, 2020 0.8175 0.8200 0.8083 0.8200 14,400 +0.01(+1.01%)
Dec 23, 2020 0.8000 0.8131 0.7915 0.8118 138,799 +0.02(+2.34%)
Dec 22, 2020 0.8199 0.8199 0.7840 0.7932 113,755 -0.03(-3.26%)
Dec 21, 2020 0.8282 0.9000 0.8144 0.8199 15,228 -0.01(-0.65%)
Dec 18, 2020 0.8339 0.8425 0.8253 0.8253 27,600 +0.00(+0.02%)
Dec 17, 2020 0.8130 0.8251 0.8000 0.8251 85,950 +0.01(+0.99%)
Dec 16, 2020 0.8218 0.8218 0.8041 0.8170 224,461 -0.01(-0.79%)
Dec 15, 2020 0.7500 0.8559 0.7500 0.8235 35,661 +0.02(+2.62%)
Dec 14, 2020 0.8000 0.8414 0.7900 0.8025 12,475 -0.00(-0.04%)
Dec 11, 2020 0.8200 0.8282 0.7789 0.8028 102,900 -0.04(-4.43%)
Dec 10, 2020 0.8600 0.8600 0.7800 0.8400 24,069 +0.00(+0.00%)
Dec 09, 2020 0.8574 0.8574 0.8280 0.8400 29,781 -0.02(-2.31%)
Dec 08, 2020 0.8700 0.8700 0.8000 0.8599 93,558 -0.00(-0.01%)
Dec 07, 2020 0.8554 0.8944 0.8530 0.8600 37,795 +0.00(+0.57%)
Dec 04, 2020 0.8998 0.9400 0.8000 0.8551 136,300 -0.08(-8.79%)
Dec 03, 2020 0.9053 0.9375 0.9053 0.9375 16,659 +0.00(+0.34%)
Dec 02, 2020 0.9300 0.9480 0.9174 0.9343 26,929 +0.02(+1.96%)
Dec 01, 2020 0.8725 0.9300 0.8725 0.9163 172,572 +0.05(+5.54%)
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%)
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%)
Aug 03, 2020 1.190 1.190 1.190 1.190 1,600 +0.01(+0.85%)
Jul 31, 2020 1.150 1.180 1.111 1.180 52,200 +0.03(+2.61%)
Jul 30, 2020 1.129 1.150 1.120 1.150 32,000 +0.00(+0.00%)
Jul 29, 2020 1.155 1.155 1.150 1.150 13,000 -0.00(-0.25%)
Jul 28, 2020 1.150 1.160 1.150 1.153 7,550 +0.02(+2.03%)
Jul 27, 2020 1.150 1.180 1.130 1.130 24,225 -0.01(-1.09%)
Jul 24, 2020 1.150 1.150 1.110 1.143 12,600 +0.02(+2.01%)
Jul 23, 2020 1.145 1.145 1.110 1.120 1,790 -0.06(-5.08%)
Jul 22, 2020 1.150 1.180 1.140 1.180 3,300 +0.02(+1.86%)
Jul 21, 2020 1.190 1.190 1.130 1.158 5,785 -0.02(-1.84%)
Jul 20, 2020 1.169 1.180 1.130 1.180 12,744 +0.02(+1.72%)
Jul 17, 2020 1.160 1.160 1.160 1.160 5,200 -0.02(-1.61%)
Jul 16, 2020 1.165 1.179 1.165 1.179 725 +0.02(+1.64%)
Jul 15, 2020 1.160 1.160 1.160 1.160 500 +0.06(+5.23%)
Jul 14, 2020 1.150 1.150 1.100 1.102 50,715 -0.05(-4.15%)
Jul 13, 2020 1.500 1.500 1.100 1.150 8,000 +0.05(+4.55%)
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.