Advertisement
Advertisement
U.S. markets close in 5 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Nomad Royalty Company Ltd. (NSR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.96+0.20 (+2.96%)
As of 10:36AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20226.997.026.966.966.962,720
Jul 06, 20226.917.006.716.766.7613,000
Jul 05, 20227.217.216.897.057.0545,800
Jul 01, 20226.967.406.967.187.1810,900
Jun 30, 20227.217.307.067.067.0612,900
Jun 29, 20227.487.557.147.347.348,100
Jun 29, 20220.039 Dividend
Jun 28, 20227.567.697.407.427.387,400
Jun 27, 20227.287.687.287.637.5915,800
Jun 24, 20227.177.497.177.447.407,100
Jun 23, 20227.407.627.137.247.2014,500
Jun 22, 20227.527.667.507.507.466,900
Jun 21, 20227.657.867.617.647.6017,500
Jun 17, 20227.507.717.507.617.5720,200
Jun 16, 20227.337.707.327.617.5722,800
Jun 15, 20227.357.577.327.517.4711,900
Jun 14, 20227.197.497.187.307.26272,200
Jun 13, 20228.208.207.117.117.0735,300
Jun 10, 20227.898.227.668.208.1625,900
Jun 09, 20228.288.287.797.807.7623,700
Jun 08, 20228.078.327.998.198.1524,600
Jun 07, 20228.108.188.068.188.1413,600
Jun 06, 20228.188.238.008.037.996,600
Jun 03, 20228.368.368.168.218.1719,500
Jun 02, 20227.918.407.908.368.3219,500
Jun 01, 20227.917.917.797.817.773,500
May 31, 20228.008.007.747.817.7712,800
May 27, 20227.748.007.747.867.8212,500
May 26, 20227.737.887.737.797.7516,200
May 25, 20227.837.897.687.867.8236,100
May 24, 20227.657.967.657.947.9072,200
May 23, 20227.657.907.647.737.6919,400
May 20, 20227.697.787.547.677.6310,500
May 19, 20227.387.857.337.757.7124,600
May 18, 20227.597.597.287.297.2514,700
May 17, 20227.447.577.387.517.4746,600
May 16, 20227.377.407.237.337.2923,300
May 13, 20227.177.386.987.367.3229,000
May 12, 20227.347.406.877.077.0371,300
May 11, 20227.357.707.327.387.3433,500
May 10, 20227.377.637.207.397.3550,500
May 09, 20227.807.857.407.487.4443,200
May 06, 20227.988.107.887.917.8748,900
May 05, 20228.508.618.018.118.0753,600
May 04, 20228.508.508.258.458.4158,400
May 03, 20227.908.567.908.448.40220,200
May 02, 20228.118.207.778.007.96432,100
Apr 29, 20227.317.577.307.507.4630,500
Apr 28, 20227.307.407.237.387.3413,400
Apr 27, 20227.547.587.267.307.2659,600
Apr 26, 20227.497.547.297.447.4073,400
Apr 25, 20227.567.597.337.497.45114,000
Apr 22, 20227.707.947.707.737.6959,000
Apr 21, 20228.268.267.707.807.7635,200
Apr 20, 20227.968.237.938.178.1325,500
Apr 19, 20228.078.227.978.037.9918,700
Apr 18, 20228.208.317.978.048.0070,800
Apr 14, 20228.128.218.018.188.1429,700
Apr 13, 20228.158.278.078.138.0962,600
Apr 12, 20227.998.107.648.088.0471,000
Apr 11, 20228.048.057.607.647.6050,400
Apr 08, 20227.607.857.527.807.7625,300
Apr 07, 20227.557.637.507.557.5123,900
Apr 06, 20227.827.827.507.587.5424,600
Apr 05, 20227.857.917.617.677.6358,300
Apr 04, 20227.557.857.557.857.8157,000
Apr 01, 20227.277.537.277.537.4921,700
Mar 31, 20227.157.377.157.307.2648,600
Mar 30, 20227.447.587.257.277.2324,400
Mar 30, 20220.04 Dividend
Mar 29, 20227.317.547.247.467.3824,600
Mar 28, 20227.747.767.377.397.3136,600
Mar 25, 20227.537.747.457.747.6636,000
Mar 24, 20227.497.857.467.527.4457,500
Mar 23, 20227.307.647.307.577.4948,600
Mar 22, 20227.407.407.237.407.3234,900
Mar 21, 20227.257.407.167.407.3286,400
Mar 18, 20227.367.367.237.337.2526,600
Mar 17, 20227.297.457.157.387.3074,700
Mar 16, 20226.987.086.767.066.9986,100
Mar 15, 20226.456.716.456.716.6457,300
Mar 14, 20226.997.386.376.506.4384,500
Mar 11, 20226.756.906.666.786.7156,500
Mar 10, 20226.947.086.786.846.7737,100
Mar 09, 20226.897.076.757.016.9449,300
Mar 08, 20227.147.206.837.016.9491,300
Mar 07, 20227.057.196.957.046.9798,700
Mar 04, 20226.746.966.646.926.8599,400
Mar 03, 20226.816.896.616.776.7066,900
Mar 02, 20226.496.836.496.806.7354,000
Mar 01, 20226.456.746.286.626.55102,200
Feb 28, 20227.017.016.406.516.4430,400
Feb 25, 20226.366.556.286.496.4253,200
Feb 24, 20226.706.706.316.346.2753,700
Feb 23, 20226.556.656.496.536.4627,400
Feb 22, 20226.856.856.526.566.4971,700
Feb 18, 20227.007.006.786.796.7219,300
Feb 17, 20227.057.116.957.046.9729,000
Feb 16, 20226.786.986.786.916.8414,200
Feb 15, 20226.816.916.756.856.7813,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement