Nomad Royalty Company Ltd (NSR) Exchange: OTCQX
Data as of April 26, 2024
$7.76 ($0.00) 0.00%
Nomad Royalty Company Ltd - Daily Information
Click for more stock information on Nomad Royalty Company Ltd.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $7.76 |
| Previous Close | $7.76 |
| High | $7.76 |
| Low | $7.76 |
| Adjusted Open | $7.76 |
| Previous Adjusted Close | $7.76 |
| Adjusted High | $7.76 |
| Adjusted Low | $7.76 |
About Nomad Royalty Company Ltd (NSR)
Nomad Royalty Company Ltd. is a gold & silver royalty company that purchases rights to a percentage of the gold or silver produced from a mine, for the life of the mine. Nomad owns a portfolio of 15 royalty and stream assets, of which 8 are on currently producing mines. Nomad plans to grow and diversify its low-cost production profile through the acquisition of additional producing and near-term producing gold & silver streams and royalties.
Invest in Nomad Royalty Company Ltd (NSR)
Historical Stock Data for Nomad Royalty Company Ltd (NSR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-15 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2022-08-12 | $7.30 | $7.77 | $7.22 | $7.76 | $7.76 | 44,209 |
| 2022-08-11 | $7.20 | $7.49 | $7.20 | $7.28 | $7.28 | 7,075 |
| 2022-08-10 | $7.33 | $7.41 | $7.21 | $7.28 | $7.28 | 19,246 |
| 2022-08-09 | $7.44 | $7.44 | $7.12 | $7.32 | $7.32 | 20,620 |
| 2022-08-08 | $6.59 | $7.38 | $6.59 | $7.26 | $7.26 | 17,070 |
| 2022-08-05 | $6.86 | $7.02 | $6.81 | $7.02 | $7.02 | 6,207 |
| 2022-08-04 | $6.76 | $7.19 | $6.76 | $7.15 | $7.15 | 5,266 |
| 2022-08-03 | $6.96 | $6.96 | $6.75 | $6.77 | $6.77 | 2,775 |
| 2022-08-02 | $7.00 | $7.16 | $6.93 | $7.00 | $7.00 | 4,992 |
| 2022-08-01 | $7.12 | $7.18 | $7.03 | $7.03 | $7.03 | 1,731 |
| 2022-07-29 | $7.15 | $7.16 | $7.02 | $7.10 | $7.10 | 4,828 |
| 2022-07-28 | $6.85 | $7.19 | $6.85 | $7.08 | $7.08 | 11,701 |
| 2022-07-27 | $6.70 | $6.86 | $6.55 | $6.86 | $6.86 | 4,873 |
| 2022-07-26 | $6.57 | $6.66 | $6.54 | $6.65 | $6.65 | 21,276 |
| 2022-07-25 | $6.71 | $6.71 | $6.40 | $6.45 | $6.45 | 30,953 |
| 2022-07-22 | $6.77 | $6.99 | $6.59 | $6.63 | $6.63 | 26,880 |
| 2022-07-21 | $6.45 | $6.68 | $6.45 | $6.65 | $6.65 | 10,102 |
| 2022-07-20 | $6.67 | $6.81 | $6.50 | $6.50 | $6.50 | 5,131 |
| 2022-07-19 | $6.85 | $6.85 | $6.68 | $6.72 | $6.72 | 9,921 |
| 2022-07-18 | $6.76 | $6.81 | $6.51 | $6.67 | $6.67 | 6,318 |
| 2022-07-15 | $6.65 | $6.65 | $6.40 | $6.52 | $6.52 | 6,337 |
| 2022-07-14 | $6.83 | $6.83 | $6.37 | $6.65 | $6.65 | 8,189 |
| 2022-07-13 | $6.75 | $6.92 | $6.61 | $6.84 | $6.84 | 3,730 |
| 2022-07-12 | $6.71 | $6.86 | $6.59 | $6.65 | $6.65 | 12,103 |
| 2022-07-11 | $6.74 | $6.99 | $6.74 | $6.78 | $6.78 | 3,232 |
| 2022-07-08 | $6.81 | $6.95 | $6.75 | $6.89 | $6.89 | 15,405 |
| 2022-07-07 | $6.99 | $7.03 | $6.80 | $6.90 | $6.90 | 7,768 |
| 2022-07-06 | $6.91 | $7.00 | $6.71 | $6.76 | $6.76 | 12,964 |
| 2022-07-05 | $7.21 | $7.21 | $6.89 | $7.05 | $7.05 | 45,811 |
| 2022-07-01 | $6.96 | $7.40 | $6.96 | $7.18 | $7.18 | 10,942 |
| 2022-06-30 | $7.21 | $7.30 | $7.06 | $7.06 | $7.06 | 12,855 |
| 2022-06-29 | $7.48 | $7.55 | $7.14 | $7.34 | $7.34 | 8,136 |
| 2022-06-28 | $7.56 | $7.69 | $7.40 | $7.42 | $7.38 | 7,361 |
| 2022-06-27 | $7.28 | $7.68 | $7.28 | $7.63 | $7.59 | 15,774 |
| 2022-06-24 | $7.17 | $7.49 | $7.17 | $7.44 | $7.40 | 7,053 |
| 2022-06-23 | $7.40 | $7.62 | $7.13 | $7.24 | $7.20 | 14,509 |
| 2022-06-22 | $7.52 | $7.66 | $7.50 | $7.50 | $7.46 | 6,912 |
| 2022-06-21 | $7.65 | $7.86 | $7.61 | $7.64 | $7.60 | 17,548 |
| 2022-06-17 | $7.50 | $7.71 | $7.50 | $7.61 | $7.57 | 20,201 |
| 2022-06-16 | $7.33 | $7.71 | $7.32 | $7.61 | $7.57 | 22,799 |
| 2022-06-15 | $7.35 | $7.57 | $7.32 | $7.51 | $7.47 | 11,936 |
| 2022-06-14 | $7.19 | $7.49 | $7.18 | $7.30 | $7.26 | 272,231 |
| 2022-06-13 | $8.20 | $8.20 | $7.11 | $7.11 | $7.07 | 35,281 |
| 2022-06-10 | $7.89 | $8.22 | $7.66 | $8.20 | $8.16 | 25,875 |
| 2022-06-09 | $8.28 | $8.28 | $7.79 | $7.80 | $7.76 | 23,673 |
| 2022-06-08 | $8.07 | $8.32 | $7.99 | $8.19 | $8.15 | 24,645 |
| 2022-06-07 | $8.10 | $8.18 | $8.06 | $8.18 | $8.14 | 13,624 |
| 2022-06-06 | $8.18 | $8.23 | $8.00 | $8.03 | $7.99 | 6,566 |
| 2022-06-03 | $8.36 | $8.36 | $8.16 | $8.21 | $8.17 | 19,473 |
| 2022-06-02 | $7.91 | $8.40 | $7.90 | $8.36 | $8.32 | 19,531 |
| 2022-06-01 | $7.91 | $7.91 | $7.79 | $7.81 | $7.77 | 3,483 |
| 2022-05-31 | $8.00 | $8.00 | $7.74 | $7.81 | $7.77 | 12,834 |
| 2022-05-27 | $7.74 | $8.00 | $7.74 | $7.86 | $7.82 | 12,475 |
| 2022-05-26 | $7.73 | $7.88 | $7.73 | $7.79 | $7.75 | 16,247 |
| 2022-05-25 | $7.83 | $7.89 | $7.68 | $7.86 | $7.82 | 36,142 |
| 2022-05-24 | $7.65 | $7.96 | $7.65 | $7.94 | $7.90 | 72,238 |
| 2022-05-23 | $7.65 | $7.90 | $7.64 | $7.73 | $7.69 | 19,360 |
| 2022-05-20 | $7.69 | $7.78 | $7.54 | $7.67 | $7.63 | 10,460 |
| 2022-05-19 | $7.38 | $7.85 | $7.33 | $7.75 | $7.71 | 24,591 |
| 2022-05-18 | $7.59 | $7.59 | $7.28 | $7.29 | $7.25 | 14,676 |
| 2022-05-17 | $7.44 | $7.57 | $7.38 | $7.51 | $7.47 | 46,578 |
| 2022-05-16 | $7.37 | $7.40 | $7.23 | $7.33 | $7.29 | 23,314 |
| 2022-05-13 | $7.17 | $7.38 | $6.98 | $7.36 | $7.32 | 29,031 |
| 2022-05-12 | $7.34 | $7.40 | $6.87 | $7.07 | $7.03 | 71,323 |
| 2022-05-11 | $7.35 | $7.70 | $7.32 | $7.38 | $7.34 | 33,543 |
| 2022-05-10 | $7.37 | $7.63 | $7.20 | $7.39 | $7.35 | 50,458 |
| 2022-05-09 | $7.80 | $7.85 | $7.40 | $7.48 | $7.44 | 43,155 |
| 2022-05-06 | $7.98 | $8.10 | $7.88 | $7.91 | $7.87 | 48,878 |
| 2022-05-05 | $8.50 | $8.61 | $8.01 | $8.11 | $8.07 | 53,598 |
| 2022-05-04 | $8.50 | $8.50 | $8.25 | $8.45 | $8.41 | 58,378 |
| 2022-05-03 | $7.90 | $8.56 | $7.90 | $8.44 | $8.40 | 220,171 |
| 2022-05-02 | $8.11 | $8.20 | $7.77 | $8.00 | $7.96 | 432,255 |
| 2022-04-29 | $7.31 | $7.57 | $7.30 | $7.50 | $7.46 | 30,534 |
| 2022-04-28 | $7.30 | $7.40 | $7.23 | $7.38 | $7.34 | 13,435 |
| 2022-04-27 | $7.54 | $7.58 | $7.26 | $7.30 | $7.26 | 59,745 |
| 2022-04-26 | $7.49 | $7.54 | $7.29 | $7.44 | $7.40 | 73,425 |
| 2022-04-25 | $7.56 | $7.59 | $7.33 | $7.49 | $7.45 | 114,160 |
| 2022-04-22 | $7.70 | $7.94 | $7.70 | $7.73 | $7.69 | 59,033 |
| 2022-04-21 | $8.26 | $8.26 | $7.70 | $7.80 | $7.76 | 35,216 |
| 2022-04-20 | $7.96 | $8.24 | $7.93 | $8.17 | $8.13 | 25,127 |
| 2022-04-19 | $8.07 | $8.22 | $7.96 | $8.03 | $7.99 | 18,679 |
| 2022-04-18 | $8.20 | $8.31 | $7.97 | $8.04 | $8.00 | 70,802 |
| 2022-04-14 | $8.12 | $8.21 | $8.01 | $8.18 | $8.14 | 29,700 |
| 2022-04-13 | $8.15 | $8.28 | $8.07 | $8.13 | $8.09 | 62,648 |
| 2022-04-12 | $7.99 | $8.10 | $7.64 | $8.08 | $8.04 | 71,029 |
| 2022-04-11 | $8.04 | $8.05 | $7.60 | $7.64 | $7.60 | 50,430 |
| 2022-04-08 | $7.60 | $7.85 | $7.52 | $7.80 | $7.76 | 25,265 |
| 2022-04-07 | $7.55 | $7.63 | $7.50 | $7.55 | $7.51 | 23,867 |
| 2022-04-06 | $7.82 | $7.82 | $7.50 | $7.58 | $7.54 | 24,562 |
| 2022-04-05 | $7.85 | $7.91 | $7.61 | $7.67 | $7.63 | 58,266 |
| 2022-04-04 | $7.55 | $7.85 | $7.55 | $7.85 | $7.81 | 56,972 |
| 2022-04-01 | $7.27 | $7.53 | $7.27 | $7.53 | $7.49 | 21,703 |
| 2022-03-31 | $7.15 | $7.37 | $7.15 | $7.30 | $7.26 | 48,583 |
| 2022-03-30 | $7.44 | $7.58 | $7.25 | $7.27 | $7.23 | 24,397 |
| 2022-03-29 | $7.31 | $7.54 | $7.24 | $7.46 | $7.38 | 24,574 |
| 2022-03-28 | $7.74 | $7.76 | $7.37 | $7.39 | $7.31 | 36,584 |
| 2022-03-25 | $7.53 | $7.74 | $7.45 | $7.74 | $7.66 | 35,952 |
| 2022-03-24 | $7.49 | $7.85 | $7.46 | $7.52 | $7.44 | 57,467 |
| 2022-03-23 | $7.30 | $7.64 | $7.30 | $7.57 | $7.49 | 48,575 |
| 2022-03-22 | $7.40 | $7.40 | $7.23 | $7.40 | $7.32 | 34,943 |
| 2022-03-21 | $7.25 | $7.40 | $7.16 | $7.40 | $7.32 | 86,445 |
| 2022-03-18 | $7.36 | $7.36 | $7.23 | $7.33 | $7.25 | 26,575 |
| 2022-03-17 | $7.29 | $7.45 | $7.15 | $7.38 | $7.30 | 74,651 |
| 2022-03-16 | $6.98 | $7.08 | $6.76 | $7.06 | $6.98 | 86,111 |
| 2022-03-15 | $6.45 | $6.71 | $6.45 | $6.71 | $6.64 | 57,346 |
| 2022-03-14 | $6.99 | $7.38 | $6.37 | $6.50 | $6.43 | 84,478 |
| 2022-03-11 | $6.75 | $6.90 | $6.66 | $6.78 | $6.71 | 56,527 |
| 2022-03-10 | $6.94 | $7.08 | $6.78 | $6.84 | $6.77 | 37,102 |
| 2022-03-09 | $6.89 | $7.07 | $6.75 | $7.01 | $6.93 | 49,287 |
| 2022-03-08 | $7.14 | $7.20 | $6.83 | $7.01 | $6.93 | 91,349 |
| 2022-03-07 | $7.05 | $7.19 | $6.95 | $7.04 | $6.96 | 98,724 |
| 2022-03-04 | $6.74 | $6.96 | $6.64 | $6.92 | $6.85 | 99,390 |
| 2022-03-03 | $6.81 | $6.89 | $6.61 | $6.77 | $6.70 | 66,877 |
| 2022-03-02 | $6.49 | $6.83 | $6.49 | $6.80 | $6.73 | 54,004 |
| 2022-03-01 | $6.45 | $6.74 | $6.28 | $6.62 | $6.55 | 102,206 |
| 2022-02-28 | $7.01 | $7.01 | $6.40 | $6.51 | $6.44 | 30,421 |
| 2022-02-25 | $6.36 | $6.55 | $6.28 | $6.49 | $6.42 | 53,214 |
| 2022-02-24 | $6.70 | $6.70 | $6.31 | $6.34 | $6.27 | 53,729 |
| 2022-02-23 | $6.55 | $6.65 | $6.49 | $6.53 | $6.46 | 27,409 |
| 2022-02-22 | $6.85 | $6.85 | $6.52 | $6.56 | $6.49 | 71,717 |
| 2022-02-18 | $7.00 | $7.00 | $6.78 | $6.79 | $6.72 | 19,253 |
| 2022-02-17 | $7.05 | $7.11 | $6.95 | $7.04 | $6.96 | 28,956 |
| 2022-02-16 | $6.78 | $6.98 | $6.78 | $6.91 | $6.84 | 14,175 |
| 2022-02-15 | $6.81 | $6.91 | $6.75 | $6.85 | $6.78 | 13,588 |
| 2022-02-14 | $6.94 | $6.95 | $6.67 | $6.89 | $6.82 | 43,785 |
| 2022-02-11 | $6.70 | $6.94 | $6.70 | $6.91 | $6.84 | 26,076 |
| 2022-02-10 | $6.60 | $6.75 | $6.59 | $6.72 | $6.65 | 34,550 |
| 2022-02-09 | $6.50 | $6.61 | $6.50 | $6.58 | $6.51 | 11,359 |
| 2022-02-08 | $6.45 | $6.53 | $6.41 | $6.53 | $6.46 | 11,608 |
| 2022-02-07 | $6.47 | $6.55 | $6.45 | $6.45 | $6.38 | 37,401 |
| 2022-02-04 | $6.36 | $6.46 | $6.30 | $6.37 | $6.30 | 39,321 |
| 2022-02-03 | $6.41 | $6.54 | $6.40 | $6.42 | $6.35 | 25,922 |
| 2022-02-02 | $6.74 | $6.74 | $6.50 | $6.50 | $6.43 | 9,647 |
| 2022-02-01 | $6.44 | $6.71 | $6.40 | $6.70 | $6.63 | 10,018 |
| 2022-01-31 | $6.25 | $6.41 | $6.25 | $6.38 | $6.31 | 85,903 |
| 2022-01-28 | $6.27 | $6.30 | $6.21 | $6.27 | $6.20 | 76,874 |
| 2022-01-27 | $6.60 | $6.60 | $6.25 | $6.33 | $6.26 | 111,384 |
| 2022-01-26 | $6.52 | $6.73 | $6.38 | $6.46 | $6.39 | 38,408 |
| 2022-01-25 | $6.62 | $6.62 | $6.40 | $6.48 | $6.41 | 40,462 |
| 2022-01-24 | $6.77 | $6.77 | $6.37 | $6.59 | $6.52 | 67,516 |
| 2022-01-21 | $6.91 | $6.91 | $6.68 | $6.82 | $6.75 | 56,797 |
| 2022-01-20 | $7.26 | $7.27 | $6.94 | $6.94 | $6.87 | 61,034 |
| 2022-01-19 | $7.26 | $7.30 | $7.20 | $7.28 | $7.20 | 59,810 |
| 2022-01-18 | $7.12 | $7.19 | $7.01 | $7.15 | $7.07 | 36,606 |
| 2022-01-14 | $7.25 | $7.25 | $7.15 | $7.17 | $7.09 | 9,222 |
| 2022-01-13 | $7.40 | $7.40 | $7.20 | $7.21 | $7.13 | 36,394 |
| 2022-01-12 | $7.30 | $7.44 | $7.20 | $7.44 | $7.36 | 171,126 |
| 2022-01-11 | $7.47 | $7.97 | $7.47 | $7.97 | $7.88 | 10,873 |
| 2022-01-10 | $7.90 | $7.90 | $7.46 | $7.55 | $7.47 | 10,433 |
| 2022-01-07 | $7.51 | $7.67 | $7.33 | $7.59 | $7.51 | 12,208 |
| 2022-01-06 | $7.61 | $7.61 | $7.27 | $7.51 | $7.43 | 11,586 |
| 2022-01-05 | $7.80 | $7.82 | $7.57 | $7.61 | $7.52 | 6,389 |
| 2022-01-04 | $7.68 | $7.83 | $7.65 | $7.80 | $7.72 | 7,591 |
| 2022-01-03 | $7.71 | $7.71 | $7.50 | $7.68 | $7.60 | 4,086 |
| 2021-12-31 | $7.60 | $7.79 | $7.48 | $7.65 | $7.57 | 7,923 |
| 2021-12-30 | $7.44 | $7.53 | $7.38 | $7.53 | $7.45 | 12,396 |
| 2021-12-29 | $7.45 | $7.57 | $7.38 | $7.49 | $7.37 | 8,061 |
| 2021-12-28 | $7.42 | $7.82 | $7.33 | $7.62 | $7.50 | 20,843 |
| 2021-12-27 | $7.60 | $7.60 | $7.41 | $7.42 | $7.30 | 7,935 |
| 2021-12-23 | $7.39 | $7.60 | $7.39 | $7.53 | $7.41 | 7,055 |
| 2021-12-22 | $7.20 | $7.49 | $7.20 | $7.49 | $7.37 | 6,806 |
| 2021-12-21 | $7.01 | $7.20 | $7.01 | $7.19 | $7.08 | 5,623 |
| 2021-12-20 | $7.29 | $7.29 | $7.01 | $7.04 | $6.93 | 13,733 |
| 2021-12-17 | $7.05 | $7.39 | $7.00 | $7.30 | $7.18 | 18,755 |
| 2021-12-16 | $6.96 | $7.10 | $6.96 | $7.00 | $6.89 | 21,358 |
| 2021-12-15 | $7.05 | $7.05 | $6.93 | $7.00 | $6.89 | 11,360 |
| 2021-12-14 | $7.42 | $7.42 | $7.15 | $7.17 | $7.06 | 12,735 |
| 2021-12-13 | $7.50 | $7.50 | $7.18 | $7.25 | $7.14 | 17,842 |
| 2021-12-10 | $7.61 | $7.64 | $7.26 | $7.35 | $7.23 | 6,160 |
| 2021-12-09 | $7.77 | $7.77 | $7.50 | $7.57 | $7.45 | 12,336 |
| 2021-12-08 | $7.62 | $7.85 | $7.62 | $7.77 | $7.65 | 7,128 |
| 2021-12-07 | $7.15 | $7.75 | $7.15 | $7.52 | $7.40 | 13,185 |
| 2021-12-06 | $6.50 | $7.42 | $6.50 | $7.21 | $7.10 | 54,942 |
| 2021-12-03 | $6.64 | $6.66 | $6.42 | $6.50 | $6.40 | 12,246 |
| 2021-12-02 | $6.50 | $6.64 | $6.36 | $6.64 | $6.54 | 23,207 |
| 2021-12-01 | $6.79 | $6.91 | $6.50 | $6.50 | $6.40 | 25,465 |
| 2021-11-30 | $7.58 | $7.58 | $6.79 | $6.79 | $6.68 | 31,187 |
| 2021-11-29 | $7.32 | $7.32 | $7.10 | $7.15 | $7.04 | 38,145 |
| 2021-11-26 | $7.69 | $7.69 | $7.11 | $7.19 | $7.08 | 11,577 |
| 2021-11-24 | $7.57 | $7.57 | $7.46 | $7.57 | $7.45 | 7,591 |
| 2021-11-23 | $8.34 | $8.34 | $7.46 | $7.46 | $7.34 | 11,809 |
| 2021-11-22 | $8.20 | $8.20 | $7.60 | $7.62 | $7.50 | 4,379 |
| 2021-11-19 | $7.82 | $7.82 | $7.61 | $7.71 | $7.59 | 13,040 |
| 2021-11-18 | $7.85 | $7.94 | $7.70 | $7.82 | $7.70 | 17,769 |
| 2021-11-17 | $7.83 | $7.87 | $7.68 | $7.83 | $7.71 | 19,448 |
| 2021-11-16 | $7.96 | $7.96 | $7.74 | $7.74 | $7.62 | 10,874 |
| 2021-11-15 | $7.89 | $7.92 | $7.87 | $7.89 | $7.77 | 8,603 |
| 2021-11-12 | $7.66 | $7.87 | $7.66 | $7.87 | $7.75 | 10,745 |
| 2021-11-11 | $7.63 | $7.78 | $7.61 | $7.76 | $7.64 | 8,613 |
| 2021-11-10 | $7.51 | $7.69 | $7.51 | $7.64 | $7.52 | 26,717 |
| 2021-11-09 | $7.55 | $7.58 | $7.51 | $7.54 | $7.42 | 7,661 |
| 2021-11-08 | $7.04 | $7.63 | $7.04 | $7.63 | $7.51 | 16,460 |
| 2021-11-05 | $7.54 | $7.60 | $7.17 | $7.19 | $7.08 | 25,536 |
| 2021-11-04 | $7.50 | $7.69 | $7.39 | $7.58 | $7.46 | 34,436 |
| 2021-11-03 | $7.55 | $7.68 | $7.55 | $7.68 | $7.56 | 4,375 |
| 2021-11-02 | $7.80 | $7.80 | $7.53 | $7.60 | $7.48 | 32,155 |
| 2021-11-01 | $7.77 | $7.95 | $7.70 | $7.76 | $7.63 | 46,044 |
| 2021-10-29 | $7.75 | $7.75 | $7.63 | $7.68 | $7.55 | 22,316 |
| 2021-10-28 | $7.50 | $7.64 | $7.50 | $7.62 | $7.49 | 10,782 |
| 2021-10-27 | $7.38 | $7.52 | $7.38 | $7.52 | $7.40 | 19,464 |
| 2021-10-26 | $7.42 | $7.46 | $7.34 | $7.43 | $7.32 | 9,928 |
| 2021-10-25 | $7.42 | $7.44 | $7.32 | $7.44 | $7.32 | 4,664 |
| 2021-10-22 | $7.10 | $7.35 | $7.10 | $7.30 | $7.18 | 12,998 |
| 2021-10-21 | $7.37 | $7.37 | $7.19 | $7.20 | $7.09 | 6,074 |
| 2021-10-20 | $7.21 | $7.41 | $7.21 | $7.37 | $7.25 | 9,879 |
| 2021-10-19 | $7.62 | $7.62 | $7.18 | $7.21 | $7.10 | 13,858 |
| 2021-10-18 | $7.05 | $7.69 | $6.83 | $7.50 | $7.38 | 36,935 |
| 2021-10-15 | $6.85 | $7.00 | $6.79 | $7.00 | $6.89 | 22,438 |
| 2021-10-14 | $6.63 | $6.83 | $6.56 | $6.81 | $6.70 | 20,335 |
| 2021-10-13 | $6.14 | $6.39 | $6.10 | $6.39 | $6.29 | 11,118 |
| 2021-10-12 | $6.58 | $6.58 | $6.00 | $6.05 | $5.96 | 15,132 |
| 2021-10-11 | $6.42 | $6.46 | $6.34 | $6.41 | $6.31 | 4,449 |
| 2021-10-08 | $6.36 | $6.52 | $6.33 | $6.35 | $6.25 | 33,318 |
| 2021-10-07 | $6.10 | $6.28 | $6.04 | $6.28 | $6.18 | 9,110 |
| 2021-10-06 | $6.04 | $6.11 | $6.04 | $6.08 | $5.98 | 8,442 |
| 2021-10-05 | $6.05 | $6.17 | $5.92 | $6.14 | $6.04 | 14,646 |
| 2021-10-04 | $5.75 | $6.05 | $5.75 | $6.04 | $5.94 | 15,078 |
| 2021-10-01 | $6.06 | $6.06 | $5.91 | $5.91 | $5.82 | 12,552 |
| 2021-09-30 | $6.00 | $6.14 | $6.00 | $6.05 | $5.95 | 6,739 |
| 2021-09-29 | $6.07 | $6.16 | $6.00 | $6.04 | $5.94 | 16,450 |
| 2021-09-28 | $6.40 | $6.43 | $6.11 | $6.16 | $6.06 | 18,086 |
| 2021-09-27 | $6.48 | $6.58 | $6.40 | $6.40 | $6.26 | 11,219 |
| 2021-09-24 | $6.51 | $6.63 | $6.50 | $6.58 | $6.43 | 15,668 |
| 2021-09-23 | $6.40 | $6.55 | $6.40 | $6.53 | $6.39 | 17,781 |
| 2021-09-22 | $6.35 | $6.55 | $6.35 | $6.49 | $6.35 | 9,326 |
| 2021-09-21 | $6.30 | $6.55 | $6.30 | $6.45 | $6.31 | 4,697 |
| 2021-09-20 | $6.59 | $6.59 | $6.32 | $6.33 | $6.19 | 5,929 |
| 2021-09-17 | $6.45 | $6.54 | $6.38 | $6.54 | $6.40 | 17,785 |
| 2021-09-16 | $6.79 | $6.79 | $6.51 | $6.53 | $6.39 | 14,537 |
| 2021-09-15 | $6.89 | $6.92 | $6.73 | $6.78 | $6.63 | 11,768 |
| 2021-09-14 | $6.88 | $7.00 | $6.88 | $6.92 | $6.77 | 13,739 |
| 2021-09-13 | $7.00 | $7.00 | $6.91 | $6.91 | $6.76 | 15,653 |
| 2021-09-10 | $7.00 | $7.04 | $6.93 | $6.94 | $6.79 | 23,178 |
| 2021-09-09 | $6.87 | $6.99 | $6.87 | $6.97 | $6.82 | 5,073 |
| 2021-09-08 | $6.86 | $7.02 | $6.86 | $6.91 | $6.76 | 13,698 |
| 2021-09-07 | $7.21 | $7.28 | $6.93 | $6.98 | $6.83 | 22,817 |
| 2021-09-03 | $7.05 | $7.13 | $7.03 | $7.08 | $6.92 | 46,961 |
| 2021-09-02 | $7.05 | $7.05 | $6.99 | $7.03 | $6.87 | 15,203 |
| 2021-09-01 | $7.08 | $7.10 | $7.00 | $7.01 | $6.85 | 38,290 |
| 2021-08-31 | $7.61 | $7.61 | $7.05 | $7.05 | $6.89 | 44,821 |
| 2021-08-30 | $6.96 | $7.25 | $6.96 | $7.08 | $6.92 | 54,541 |
| 2021-08-27 | $6.55 | $6.96 | $6.50 | $6.96 | $6.81 | 38,541 |
| 2021-08-26 | $6.55 | $6.60 | $6.48 | $6.50 | $6.36 | 13,812 |
| 2021-08-25 | $6.92 | $6.92 | $6.45 | $6.58 | $6.43 | 9,581 |
| 2021-08-24 | $6.96 | $6.96 | $6.47 | $6.51 | $6.37 | 6,680 |
| 2021-08-23 | $5.99 | $6.51 | $5.99 | $6.49 | $6.35 | 12,193 |
| 2021-08-20 | $5.56 | $6.09 | $5.56 | $6.09 | $5.96 | 4,977 |
| 2021-08-19 | $6.08 | $6.08 | $5.79 | $5.79 | $5.66 | 7,491 |
| 2021-08-18 | $6.20 | $6.21 | $6.08 | $6.08 | $5.95 | 6,927 |
| 2021-08-17 | $6.28 | $6.28 | $6.00 | $6.13 | $5.99 | 10,957 |
| 2021-08-16 | $6.99 | $6.99 | $6.29 | $6.29 | $6.15 | 18,953 |
| 2021-08-13 | $6.50 | $6.54 | $6.49 | $6.49 | $6.35 | 11,962 |
| 2021-08-12 | $6.98 | $6.98 | $6.38 | $6.42 | $6.28 | 19,842 |
| 2021-08-11 | $6.45 | $6.57 | $6.40 | $6.57 | $6.42 | 30,402 |
| 2021-08-10 | $6.40 | $6.42 | $6.37 | $6.38 | $6.24 | 9,947 |
| 2021-08-09 | $6.42 | $6.50 | $6.30 | $6.34 | $6.20 | 15,005 |
| 2021-08-06 | $6.28 | $6.62 | $6.28 | $6.57 | $6.42 | 7,280 |
| 2021-08-05 | $6.69 | $6.76 | $6.64 | $6.69 | $6.54 | 31,005 |
| 2021-08-04 | $6.60 | $6.69 | $6.60 | $6.68 | $6.53 | 4,535 |
| 2021-08-03 | $6.36 | $6.65 | $6.36 | $6.65 | $6.50 | 4,595 |
| 2021-08-02 | $6.45 | $6.65 | $6.45 | $6.60 | $6.45 | 4,313 |
| 2021-07-30 | $6.77 | $6.79 | $6.67 | $6.67 | $6.52 | 12,482 |
| 2021-07-29 | $7.06 | $7.26 | $6.99 | $6.99 | $6.84 | 7,667 |
| 2021-07-28 | $6.66 | $6.94 | $6.66 | $6.94 | $6.79 | 7,879 |
| 2021-07-27 | $6.60 | $6.64 | $6.52 | $6.64 | $6.49 | 10,174 |
| 2021-07-26 | $6.61 | $6.71 | $6.60 | $6.71 | $6.56 | 8,040 |
| 2021-07-23 | $6.77 | $6.77 | $6.49 | $6.60 | $6.45 | 16,273 |
| 2021-07-22 | $6.91 | $6.91 | $6.77 | $6.82 | $6.67 | 7,734 |
| 2021-07-21 | $6.66 | $7.00 | $6.66 | $6.90 | $6.75 | 6,120 |
| 2021-07-20 | $6.84 | $7.02 | $6.84 | $6.90 | $6.75 | 5,791 |
| 2021-07-19 | $7.29 | $7.37 | $6.76 | $6.83 | $6.68 | 40,063 |
| 2021-07-16 | $7.86 | $7.86 | $7.43 | $7.52 | $7.35 | 4,677 |
| 2021-07-15 | $7.79 | $7.82 | $7.72 | $7.75 | $7.57 | 2,933 |
| 2021-07-14 | $7.70 | $7.75 | $7.70 | $7.75 | $7.58 | 4,553 |
| 2021-07-13 | $7.32 | $7.77 | $7.30 | $7.70 | $7.53 | 17,445 |
| 2021-07-12 | $7.61 | $7.62 | $7.37 | $7.39 | $7.23 | 15,135 |
| 2021-07-09 | $7.46 | $7.63 | $7.46 | $7.59 | $7.42 | 15,641 |
| 2021-07-08 | $7.63 | $7.64 | $7.43 | $7.47 | $7.30 | 13,350 |
| 2021-07-07 | $7.74 | $7.74 | $7.52 | $7.63 | $7.46 | 6,681 |
| 2021-07-06 | $7.89 | $7.90 | $7.73 | $7.73 | $7.56 | 6,541 |
| 2021-07-02 | $7.79 | $8.00 | $7.75 | $7.98 | $7.80 | 21,320 |
| 2021-07-01 | $7.95 | $8.45 | $7.19 | $7.78 | $7.60 | 4,793 |
| 2021-06-30 | $7.46 | $7.98 | $7.37 | $7.82 | $7.65 | 16,914 |
| 2021-06-29 | $7.14 | $7.47 | $7.08 | $7.46 | $7.29 | 9,688 |
| 2021-06-28 | $7.17 | $7.18 | $7.16 | $7.16 | $6.97 | 10,478 |
| 2021-06-25 | $7.24 | $7.24 | $7.19 | $7.19 | $7.00 | 27,810 |
| 2021-06-24 | $7.27 | $7.27 | $7.18 | $7.18 | $6.98 | 8,573 |
| 2021-06-23 | $7.34 | $7.36 | $7.23 | $7.23 | $7.03 | 16,127 |
| 2021-06-22 | $7.40 | $7.40 | $7.22 | $7.31 | $7.11 | 9,513 |
| 2021-06-21 | $7.56 | $7.58 | $7.31 | $7.43 | $7.23 | 23,580 |
| 2021-06-18 | $7.74 | $7.74 | $7.51 | $7.51 | $7.30 | 6,687 |
| 2021-06-17 | $8.00 | $8.00 | $7.60 | $7.74 | $7.53 | 38,182 |
| 2021-06-16 | $8.18 | $8.20 | $8.07 | $8.13 | $7.91 | 27,868 |
| 2021-06-15 | $8.29 | $8.29 | $8.13 | $8.20 | $7.97 | 12,586 |
| 2021-06-14 | $8.40 | $8.42 | $8.30 | $8.30 | $8.07 | 18,049 |
| 2021-06-11 | $8.55 | $8.55 | $8.26 | $8.38 | $8.15 | 32,118 |
| 2021-06-10 | $8.57 | $8.62 | $8.50 | $8.55 | $8.31 | 7,689 |
| 2021-06-09 | $8.83 | $8.83 | $8.56 | $8.57 | $8.33 | 17,035 |
| 2021-06-08 | $9.01 | $9.01 | $8.75 | $8.79 | $8.55 | 12,683 |
| 2021-06-07 | $8.91 | $9.12 | $8.91 | $9.02 | $8.77 | 12,119 |
| 2021-06-04 | $8.55 | $8.99 | $8.55 | $8.77 | $8.53 | 21,134 |
| 2021-06-03 | $9.00 | $9.00 | $8.55 | $8.55 | $8.31 | 17,279 |
Nomad Royalty Company Ltd (NSR) News Headlines
Recent Nomad Royalty Company Ltd (NSR) News
Similar Companies to Nomad Royalty Company Ltd (NSR) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |