Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomad Royalty Ltd (NY: NSR )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 12, 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 (%)
May 31, 2022 7.946 7.946 7.688 7.757 12,921 -0.05(-0.64%)
May 27, 2022 7.688 7.946 7.688 7.807 12,559 +0.07(+0.90%)
May 26, 2022 7.678 7.827 7.678 7.738 16,357 -0.07(-0.89%)
May 25, 2022 7.777 7.837 7.628 7.807 36,387 -0.08(-1.01%)
May 24, 2022 7.598 7.906 7.598 7.886 72,728 +0.21(+2.72%)
May 23, 2022 7.598 7.847 7.589 7.678 19,491 +0.06(+0.78%)
May 20, 2022 7.638 7.728 7.490 7.618 10,530 -0.08(-1.03%)
May 19, 2022 7.330 7.797 7.281 7.698 24,757 +0.46(+6.31%)
May 18, 2022 7.539 7.539 7.226 7.241 14,775 -0.22(-2.93%)
May 17, 2022 7.390 7.519 7.330 7.459 46,893 +0.18(+2.46%)
May 16, 2022 7.320 7.350 7.181 7.281 23,472 -0.03(-0.41%)
May 13, 2022 7.122 7.330 6.933 7.310 29,227 +0.29(+4.10%)
May 12, 2022 7.291 7.350 6.824 7.022 71,806 -0.31(-4.20%)
May 11, 2022 7.300 7.648 7.271 7.330 33,770 -0.01(-0.14%)
May 10, 2022 7.320 7.581 7.151 7.340 50,800 -0.09(-1.20%)
May 09, 2022 7.747 7.797 7.350 7.430 43,447 -0.43(-5.44%)
May 06, 2022 7.926 8.045 7.827 7.857 49,209 -0.20(-2.47%)
May 05, 2022 8.443 8.552 7.956 8.055 53,961 -0.34(-4.02%)
May 04, 2022 8.443 8.443 8.194 8.393 58,774 +0.01(+0.12%)
May 03, 2022 7.847 8.502 7.847 8.383 221,664 +0.44(+5.50%)
May 02, 2022 8.055 8.145 7.718 7.946 435,036 +0.50(+6.67%)
Apr 29, 2022 7.261 7.520 7.251 7.449 30,741 +0.12(+1.63%)
Apr 28, 2022 7.251 7.350 7.181 7.330 13,526 +0.08(+1.10%)
Apr 27, 2022 7.489 7.529 7.211 7.251 60,049 -0.14(-1.88%)
Apr 26, 2022 7.440 7.494 7.241 7.390 73,923 -0.05(-0.67%)
Apr 25, 2022 7.509 7.538 7.281 7.440 114,934 -0.24(-3.10%)
Apr 22, 2022 7.648 7.886 7.648 7.678 59,433 -0.07(-0.90%)
Apr 21, 2022 8.204 8.204 7.648 7.747 35,454 -0.37(-4.53%)
Apr 20, 2022 7.906 8.180 7.877 8.115 25,634 +0.14(+1.74%)
Apr 19, 2022 8.016 8.164 7.911 7.976 18,805 -0.01(-0.12%)
Apr 18, 2022 8.145 8.254 7.916 7.986 71,282 -0.14(-1.71%)
Apr 14, 2022 8.065 8.155 7.956 8.125 29,901 +0.05(+0.61%)
Apr 13, 2022 8.095 8.219 8.016 8.075 63,073 +0.05(+0.62%)
Apr 12, 2022 7.936 8.045 7.589 8.026 71,510 +0.44(+5.76%)
Apr 11, 2022 7.986 7.996 7.549 7.589 50,772 -0.16(-2.05%)
Apr 08, 2022 7.549 7.797 7.470 7.747 25,436 +0.25(+3.31%)
Apr 07, 2022 7.499 7.579 7.459 7.499 24,028 -0.03(-0.40%)
Apr 06, 2022 7.767 7.767 7.449 7.529 24,728 -0.09(-1.17%)
Apr 05, 2022 7.797 7.857 7.559 7.618 58,661 -0.18(-2.29%)
Apr 04, 2022 7.499 7.797 7.499 7.797 57,358 +0.32(+4.25%)
Apr 01, 2022 7.221 7.479 7.221 7.479 21,850 +0.23(+3.15%)
Mar 31, 2022 7.102 7.320 7.102 7.251 48,912 +0.03(+0.41%)
Mar 30, 2022 7.390 7.529 7.201 7.221 24,562 -0.14(-1.89%)
Mar 29, 2022 7.212 7.439 7.143 7.360 24,907 +0.07(+0.95%)
Mar 28, 2022 7.636 7.656 7.271 7.291 37,080 -0.35(-4.52%)
Mar 25, 2022 7.429 7.636 7.350 7.636 36,440 +0.22(+2.93%)
Mar 24, 2022 7.390 7.745 7.360 7.419 58,247 -0.05(-0.66%)
Mar 23, 2022 7.202 7.538 7.202 7.469 49,234 +0.17(+2.30%)
Mar 22, 2022 7.301 7.301 7.133 7.301 35,417 +0.00(+0.00%)
Mar 21, 2022 7.153 7.301 7.064 7.301 87,619 +0.07(+0.97%)
Mar 18, 2022 7.261 7.261 7.133 7.231 26,935 -0.05(-0.69%)
Mar 17, 2022 7.192 7.350 7.054 7.281 75,664 +0.32(+4.53%)
Mar 16, 2022 6.886 6.981 6.669 6.965 87,280 +0.35(+5.22%)
Mar 15, 2022 6.364 6.620 6.364 6.620 57,820 +0.21(+3.23%)
Mar 14, 2022 6.896 7.281 6.285 6.413 85,625 -0.28(-4.13%)
Mar 11, 2022 6.660 6.808 6.571 6.689 57,467 -0.06(-0.88%)
Mar 10, 2022 6.850 6.983 6.688 6.748 37,605 -0.17(-2.43%)
Mar 09, 2022 6.798 6.975 6.660 6.916 49,956 +0.00(+0.00%)
Mar 08, 2022 7.044 7.102 6.739 6.916 92,589 -0.03(-0.43%)
Mar 07, 2022 6.956 7.094 6.857 6.946 100,064 +0.12(+1.73%)
Mar 04, 2022 6.650 6.867 6.551 6.827 100,739 +0.15(+2.22%)
Mar 03, 2022 6.719 6.798 6.521 6.679 67,785 -0.03(-0.44%)
Mar 02, 2022 6.403 6.739 6.403 6.709 54,737 +0.18(+2.72%)
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.