Canada Markets open in 1 hr 10 mins

Nomad Royalty Company Ltd. (NSR.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.35+0.27 (+2.97%)
At close: 03:55PM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022------
Aug 08, 20229.139.459.139.359.3511,670
Aug 05, 20229.359.358.849.089.083,989
Aug 04, 20228.949.288.809.089.0810,424
Aug 03, 20229.109.108.678.678.6711,243
Aug 02, 20229.109.308.929.019.0119,645
Jul 29, 20229.199.228.979.109.107,968
Jul 28, 20228.149.258.149.109.1031,505
Jul 27, 20228.608.858.448.858.8522,695
Jul 26, 20228.328.608.328.608.6084,150
Jul 25, 20228.808.808.238.358.3531,833
Jul 22, 20228.628.988.498.548.5444,408
Jul 21, 20228.498.688.378.378.379,092
Jul 20, 20228.558.808.368.678.677,702
Jul 19, 20228.739.008.609.009.0014,954
Jul 18, 20229.029.028.649.009.0011,676
Jul 15, 20228.869.018.329.019.018,921
Jul 14, 20228.768.768.428.688.6815,260
Jul 13, 20228.849.048.579.049.0429,343
Jul 12, 20229.009.128.599.129.126,446
Jul 11, 20229.009.088.808.808.809,616
Jul 08, 20228.939.048.779.009.009,146
Jul 07, 20229.099.368.869.369.3610,801
Jul 06, 20229.209.338.769.339.3315,106
Jul 05, 20229.099.499.009.249.2436,302
Jul 04, 20229.019.789.019.789.7818,585
Jun 30, 20229.099.479.069.069.0629,243
Jun 29, 20229.649.809.259.309.3012,027
Jun 28, 20229.919.919.529.559.5510,812
Jun 27, 20229.629.929.609.899.8929,800
Jun 24, 20229.359.719.299.659.6525,088
Jun 23, 20229.709.839.289.449.4423,218
Jun 22, 20229.969.999.769.769.76171,577
Jun 21, 202210.1310.179.869.879.8721,120
Jun 20, 20229.889.949.829.889.8821,027
Jun 17, 20229.7410.029.719.969.9640,277
Jun 16, 20229.719.989.419.959.9550,063
Jun 15, 20229.749.819.489.719.7123,764
Jun 14, 20229.279.859.279.519.51304,782
Jun 13, 202210.0110.119.629.659.6546,081
Jun 10, 202210.2010.509.7810.4710.47142,421
Jun 09, 202210.2010.209.919.919.9125,689
Jun 08, 202210.4110.4110.0310.3010.3062,293
Jun 07, 202210.3410.3410.1010.3010.3028,151
Jun 06, 202210.3510.4010.0510.1510.1530,520
Jun 03, 202210.2610.5310.2510.3510.3537,601
Jun 02, 20229.9610.589.9610.4810.48159,616
Jun 01, 20229.959.989.889.909.9018,693
May 31, 202210.0710.169.789.889.8892,268
May 30, 20229.7510.149.7510.1410.1438,735
May 27, 202210.0010.179.8710.0710.0744,066
May 26, 202210.0910.129.889.999.9948,437
May 25, 20229.9910.119.8810.0910.09133,398
May 24, 20229.8710.189.7810.1710.17133,033
May 20, 20229.979.979.699.889.8855,909
May 19, 20229.4110.059.399.979.9765,181
May 18, 20229.599.599.339.479.4738,349
May 17, 20229.509.729.479.689.6893,597
May 16, 20229.529.579.349.399.3918,039
May 13, 20229.169.579.069.529.5246,828
May 12, 20229.649.688.999.169.1644,740
May 11, 20229.809.959.509.649.6464,477
May 10, 20229.809.999.419.659.6568,872
May 09, 202210.0710.099.639.739.7394,520
May 06, 202210.4910.4910.1810.2410.24142,760
May 05, 202210.8511.0410.3010.3910.39236,697
May 04, 202210.9310.9310.5510.8010.80390,834
May 03, 202210.2011.0010.2010.9510.95802,429
May 02, 202210.4910.6010.0410.2510.251,500,753
Apr 29, 20229.409.709.329.599.59113,170
Apr 28, 20229.469.489.319.489.4827,125
Apr 27, 20229.709.759.329.379.3776,854
Apr 26, 20229.579.649.329.549.5469,492
Apr 25, 20229.569.639.339.479.4728,552
Apr 22, 20229.6710.089.679.859.8578,365
Apr 21, 202210.1110.189.709.759.7535,539
Apr 20, 202210.0810.319.9010.2410.2447,907
Apr 19, 202210.1710.3910.0510.1510.1561,159
Apr 18, 202210.2110.4010.0410.1310.1336,240
Apr 14, 202210.2510.4010.1010.2510.25119,821
Apr 13, 202210.2310.4110.1610.2510.2569,251
Apr 12, 20229.6510.249.5910.2310.23164,974
Apr 11, 20229.9510.149.549.629.62174,386
Apr 08, 20229.559.839.499.809.8026,848
Apr 07, 20229.609.619.439.499.4936,795
Apr 06, 20229.559.689.379.689.68262,528
Apr 05, 20229.909.909.509.649.64290,946
Apr 04, 20229.409.809.409.789.78135,543
Apr 01, 20229.069.399.069.369.3691,728
Mar 31, 20229.159.159.029.159.1549,523
Mar 30, 20229.359.399.039.089.0830,232
Mar 29, 20229.269.499.079.499.4917,562
Mar 28, 20229.699.709.259.269.2626,705
Mar 25, 20229.439.699.299.699.6960,599
Mar 24, 20229.459.889.379.439.43371,208
Mar 23, 20229.309.649.239.449.44168,475
Mar 22, 20229.319.319.129.239.23144,596
Mar 21, 20229.059.319.029.309.30104,591
Mar 18, 20229.329.329.119.209.2058,176
Mar 17, 20229.059.429.059.339.33104,544
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...