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 (%)
May 28, 2021 0.8550 0.8983 0.8550 0.8892 128,419 +0.02(+1.84%)
May 27, 2021 0.8644 0.9100 0.8600 0.8731 230,494 -0.05(-5.10%)
May 26, 2021 0.9734 0.9734 0.8919 0.9200 146,608 -0.03(-2.73%)
May 25, 2021 0.9123 0.9458 0.9000 0.9458 111,504 -0.00(-0.44%)
May 24, 2021 0.9500 0.9900 0.8750 0.9500 45,582 +0.07(+7.95%)
May 21, 2021 0.9000 0.9130 0.8764 0.8800 92,171 -0.02(-2.22%)
May 20, 2021 0.9350 0.9455 0.8854 0.9000 119,824 -0.04(-4.47%)
May 19, 2021 0.9581 0.9960 0.9310 0.9421 162,205 +0.00(+0.22%)
May 18, 2021 0.9764 1.000 0.9400 0.9400 275,685 -0.01(-1.05%)
May 17, 2021 0.8974 0.9533 0.8934 0.9500 209,040 +0.06(+6.73%)
May 14, 2021 0.8610 0.9022 0.8500 0.8901 126,714 +0.04(+4.72%)
May 13, 2021 0.8650 0.8775 0.8500 0.8500 88,508 -0.01(-1.01%)
May 12, 2021 0.9289 0.9290 0.8500 0.8587 251,708 -0.06(-6.66%)
May 11, 2021 0.9100 0.9310 0.9001 0.9200 128,061 +0.01(+1.10%)
May 10, 2021 0.9291 0.9300 0.9100 0.9100 126,314 +0.00(+0.29%)
May 07, 2021 0.9112 0.9157 0.8850 0.9074 212,886 +0.02(+2.52%)
May 06, 2021 0.8450 0.9020 0.8450 0.8851 88,109 +0.03(+2.92%)
May 05, 2021 0.8742 0.8970 0.8500 0.8600 86,843 -0.00(-0.01%)
May 04, 2021 0.9000 0.9000 0.8601 0.8601 96,696 -0.04(-4.21%)
May 03, 2021 0.8922 0.9370 0.8800 0.8979 133,189 +0.02(+2.31%)
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%)
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.