Nomad Royalty Ltd. (NSR)
NYSE: NSR
· Real-Time Price · USD
7.76
0.48 (6.61%)
At close: Aug 12, 2022, 10:00 PM
NSR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2022 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.00% | 0 |
| Aug 12, 2022 | 7.30 | 7.77 | 7.22 | 7.76 | 7.76 | 6.59% | 44,209 |
| Aug 11, 2022 | 7.20 | 7.49 | 7.20 | 7.28 | 7.28 | 0.00% | 7,075 |
| Aug 10, 2022 | 7.33 | 7.41 | 7.21 | 7.28 | 7.28 | -0.55% | 19,246 |
| Aug 9, 2022 | 7.44 | 7.44 | 7.12 | 7.32 | 7.32 | 0.83% | 20,620 |
| Aug 8, 2022 | 6.59 | 7.38 | 6.59 | 7.26 | 7.26 | 3.42% | 17,070 |
| Aug 5, 2022 | 6.86 | 7.02 | 6.81 | 7.02 | 7.02 | -1.82% | 6,207 |
| Aug 4, 2022 | 6.76 | 7.19 | 6.76 | 7.15 | 7.15 | 5.61% | 5,266 |
| Aug 3, 2022 | 6.96 | 6.96 | 6.75 | 6.77 | 6.77 | -3.29% | 2,775 |
| Aug 2, 2022 | 7.00 | 7.16 | 6.93 | 7.00 | 7.00 | -0.43% | 4,992 |
| Aug 1, 2022 | 7.12 | 7.18 | 7.03 | 7.03 | 7.03 | -0.99% | 1,731 |
| Jul 29, 2022 | 7.15 | 7.16 | 7.02 | 7.10 | 7.10 | 0.28% | 4,828 |
| Jul 28, 2022 | 6.85 | 7.19 | 6.85 | 7.08 | 7.08 | 3.21% | 11,701 |
| Jul 27, 2022 | 6.70 | 6.86 | 6.55 | 6.86 | 6.86 | 3.16% | 4,873 |
| Jul 26, 2022 | 6.57 | 6.66 | 6.54 | 6.65 | 6.65 | 3.10% | 21,276 |
| Jul 25, 2022 | 6.71 | 6.71 | 6.40 | 6.45 | 6.45 | -2.71% | 30,953 |
| Jul 22, 2022 | 6.77 | 6.99 | 6.59 | 6.63 | 6.63 | -0.30% | 26,880 |
| Jul 21, 2022 | 6.45 | 6.68 | 6.45 | 6.65 | 6.65 | 2.31% | 10,102 |
| Jul 20, 2022 | 6.67 | 6.81 | 6.50 | 6.50 | 6.50 | -3.27% | 5,131 |
| Jul 19, 2022 | 6.85 | 6.85 | 6.68 | 6.72 | 6.72 | 0.75% | 9,921 |