Nomad Royalty Company Ltd (NSR) Historical Stock Data
7.76 ↑0.00 (0.00%)
As of August 12, 2022, 3:04pm EST.
Historical Data
In the past 30 trading days, NSR is up 0.40% a day on average. There have been 14 days where Nomad Royalty Company Ltd closed green and 16 days where NSR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7.30 | 7.76 | ↑$0.46 (6.30%) | 7.22 | 7.77 | 44.21K |
| 2022-08-11 | 7.20 | 7.28 | ↑$0.08 (1.10%) | 7.20 | 7.49 | 7.08K |
| 2022-08-10 | 7.33 | 7.28 | ↓$0.05 (-0.68%) | 7.23 | 7.41 | 19.25K |
| 2022-08-09 | 7.44 | 7.32 | ↓$0.12 (-1.61%) | 7.12 | 7.44 | 20.62K |
| 2022-08-08 | 6.59 | 7.26 | ↑$0.67 (10.17%) | 6.59 | 7.38 | 17.07K |
| 2022-08-05 | 6.86 | 7.02 | ↑$0.16 (2.33%) | 6.81 | 7.02 | 6.21K |
| 2022-08-04 | 6.76 | 7.15 | ↑$0.39 (5.77%) | 6.76 | 7.19 | 5.27K |
| 2022-08-03 | 6.96 | 6.77 | ↓$0.19 (-2.73%) | 6.75 | 6.96 | 2.62K |
| 2022-08-02 | 7.00 | 7.00 | ↑$0.00 (0.00%) | 6.95 | 7.06 | 4.99K |
| 2022-08-01 | 7.12 | 7.03 | ↓$0.09 (-1.26%) | 7.03 | 7.18 | 1.73K |
| 2022-07-29 | 7.15 | 7.10 | ↓$0.05 (-0.70%) | 7.02 | 7.15 | 4.83K |
| 2022-07-28 | 6.85 | 7.08 | ↑$0.23 (3.36%) | 6.85 | 7.19 | 11.70K |
| 2022-07-27 | 6.70 | 6.86 | ↑$0.16 (2.39%) | 6.65 | 6.86 | 4.87K |
| 2022-07-26 | 6.57 | 6.65 | ↑$0.08 (1.22%) | 6.54 | 6.65 | 21.28K |
| 2022-07-25 | 6.71 | 6.45 | ↓$0.26 (-3.87%) | 6.40 | 6.71 | 30.95K |
| 2022-07-22 | 6.77 | 6.63 | ↓$0.14 (-2.07%) | 6.59 | 6.95 | 26.88K |
| 2022-07-21 | 6.45 | 6.65 | ↑$0.20 (3.10%) | 6.45 | 6.68 | 10.10K |
| 2022-07-20 | 6.67 | 6.50 | ↓$0.17 (-2.55%) | 6.50 | 6.76 | 5.13K |
| 2022-07-19 | 6.85 | 6.72 | ↓$0.13 (-1.90%) | 6.70 | 6.85 | 9.92K |
| 2022-07-18 | 6.76 | 6.67 | ↓$0.09 (-1.33%) | 6.51 | 6.81 | 6.32K |
| 2022-07-15 | 6.65 | 6.52 | ↓$0.13 (-1.95%) | 6.40 | 6.65 | 6.34K |
| 2022-07-14 | 6.83 | 6.65 | ↓$0.18 (-2.64%) | 6.37 | 6.83 | 8.19K |
| 2022-07-13 | 6.75 | 6.84 | ↑$0.09 (1.33%) | 6.65 | 6.92 | 3.73K |
| 2022-07-12 | 6.71 | 6.65 | ↓$0.06 (-0.89%) | 6.59 | 6.86 | 12.10K |
| 2022-07-11 | 6.74 | 6.78 | ↑$0.04 (0.59%) | 6.74 | 6.99 | 3.23K |
| 2022-07-08 | 6.81 | 6.89 | ↑$0.08 (1.17%) | 6.73 | 6.95 | 15.38K |
| 2022-07-07 | 6.99 | 6.90 | ↓$0.09 (-1.29%) | 6.80 | 7.02 | 7.77K |
| 2022-07-06 | 6.91 | 6.76 | ↓$0.15 (-2.17%) | 6.71 | 7.00 | 12.96K |
| 2022-07-05 | 7.21 | 7.05 | ↓$0.16 (-2.22%) | 6.89 | 7.21 | 45.81K |
| 2022-07-01 | 6.96 | 7.18 | ↑$0.22 (3.16%) | 6.96 | 7.40 | 10.94K |
Create an account or log in to view more rows.
$NSR back to business
$NSR hold
$NSR Shorts are calling in all the favors
$NSR cup and handle forming
$NSR Spike it!
$NSR Powell save me
$NSR who is adding more tomorrow?
$NSR unstoppable up wow
$NSR bear trap
$NSR pump up the volume