Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextsource Materials (OP: NSRCF )

0.4647 -0.0179 (-3.71%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.5930 0.6633 0.5930 0.6088 173,260 +0.01(+2.22%)
Jan 30, 2024 0.5956 0.6020 0.5900 0.5956 42,366 -0.01(-2.36%)
Jan 29, 2024 0.6500 0.6500 0.5859 0.6100 70,888 -0.04(-6.25%)
Jan 26, 2024 0.6476 0.6507 0.6476 0.6507 5,934 +0.01(+1.67%)
Jan 25, 2024 0.6400 0.6400 0.6400 0.6400 2,780 -0.00(-0.08%)
Jan 24, 2024 0.6760 0.6840 0.6405 0.6405 46,946 -0.02(-3.54%)
Jan 23, 2024 0.6651 0.6800 0.6640 0.6640 10,875 +0.01(+2.09%)
Jan 22, 2024 0.7000 0.7000 0.6419 0.6504 12,675 -0.04(-5.67%)
Jan 19, 2024 0.6800 0.6910 0.6750 0.6895 21,948 +0.01(+2.15%)
Jan 18, 2024 0.7300 0.7350 0.6750 0.6750 43,083 -0.07(-10.00%)
Jan 17, 2024 0.7400 0.7550 0.7350 0.7500 23,733 -0.01(-0.66%)
Jan 16, 2024 0.7601 0.7601 0.7504 0.7550 34,775 -0.04(-4.83%)
Jan 12, 2024 0.8000 0.8012 0.7855 0.7933 11,376 -0.01(-0.84%)
Jan 11, 2024 0.7928 0.8000 0.7928 0.8000 6,215 -0.01(-1.22%)
Jan 10, 2024 0.8180 0.8180 0.7870 0.8099 28,174 -0.02(-2.96%)
Jan 09, 2024 0.8346 0.8346 0.8346 0.8346 701 +0.00(+0.00%)
Jan 08, 2024 0.8346 0.8346 0.8033 0.8346 23,443 -0.00(-0.30%)
Jan 05, 2024 0.8700 0.8709 0.8371 0.8371 9,319 -0.04(-5.03%)
Jan 04, 2024 0.8900 0.9000 0.8738 0.8814 4,123 -0.01(-0.97%)
Jan 03, 2024 0.8800 0.9000 0.8759 0.8900 24,482 -0.01(-1.11%)
Jan 02, 2024 0.8897 0.9000 0.8897 0.9000 11,609 -0.01(-0.56%)
Dec 29, 2023 0.8962 0.9051 0.8695 0.9051 19,037 +0.01(+0.57%)
Dec 28, 2023 0.9100 0.9200 0.8820 0.9000 9,720 +0.00(+0.46%)
Dec 27, 2023 0.9586 0.9700 0.8830 0.8959 47,455 -0.07(-7.64%)
Dec 26, 2023 0.8405 0.9738 0.8405 0.9700 17,500 +0.06(+6.76%)
Dec 22, 2023 0.8549 0.9177 0.8549 0.9086 17,217 +0.06(+6.89%)
Dec 21, 2023 0.8500 0.8600 0.8500 0.8500 4,135 -0.01(-0.99%)
Dec 20, 2023 0.8585 0.8585 0.8585 0.8585 1,053 -0.01(-1.32%)
Dec 19, 2023 0.9060 0.9060 0.8172 0.8700 62,161 -0.03(-2.87%)
Dec 18, 2023 0.8961 0.9311 0.8918 0.8957 46,508 +0.03(+2.95%)
Dec 15, 2023 0.8400 0.8700 0.8400 0.8700 6,674 +0.04(+4.76%)
Dec 14, 2023 0.8133 0.8660 0.7986 0.8305 27,603 +0.02(+2.89%)
Dec 13, 2023 0.8190 0.8400 0.7910 0.8072 70,287 +0.03(+3.83%)
Dec 12, 2023 0.8018 0.8187 0.7500 0.7774 54,677 -0.05(-6.08%)
Dec 11, 2023 0.8379 0.8400 0.8225 0.8277 16,165 -0.01(-1.10%)
Dec 08, 2023 0.8350 0.8500 0.8201 0.8369 12,557 +0.02(+1.84%)
Dec 07, 2023 0.8181 0.8312 0.8181 0.8218 34,380 +0.00(+0.34%)
Dec 06, 2023 0.7962 0.8275 0.7962 0.8190 13,718 +0.00(+0.04%)
Dec 05, 2023 0.8347 0.8479 0.8187 0.8187 31,478 -0.03(-3.85%)
Dec 04, 2023 0.8656 0.8656 0.7900 0.8515 182,408 -0.03(-2.91%)
Dec 01, 2023 0.8860 0.8902 0.8770 0.8770 24,899 +0.01(+1.68%)
Nov 30, 2023 0.8650 0.9850 0.8600 0.8625 205,402 -0.02(-2.42%)
Nov 29, 2023 0.9387 0.9387 0.8800 0.8839 19,773 -0.01(-1.33%)
Nov 28, 2023 0.9600 0.9600 0.8519 0.8958 175,645 -0.06(-6.69%)
Nov 27, 2023 0.9693 1.030 0.9188 0.9600 193,218 -0.03(-2.84%)
Nov 24, 2023 0.9881 0.9881 0.9881 0.9881 50,000 +0.00(+0.06%)
Nov 22, 2023 0.9900 1.000 0.9847 0.9875 10,245 -0.00(-0.45%)
Nov 21, 2023 1.000 1.000 0.9900 0.9920 7,511 +0.00(+0.20%)
Nov 20, 2023 1.000 1.007 0.9502 0.9900 21,350 +0.01(+0.51%)
Nov 17, 2023 1.000 1.000 0.9735 0.9850 3,425 +0.00(+0.33%)
Nov 16, 2023 0.9661 0.9818 0.9563 0.9818 9,125 -0.01(-1.21%)
Nov 15, 2023 1.080 1.080 0.9938 0.9938 6,471 -0.00(-0.45%)
Nov 14, 2023 0.9930 1.005 0.9907 0.9983 13,842 +0.02(+1.87%)
Nov 13, 2023 1.010 1.010 0.9690 0.9800 54,936 -0.04(-4.20%)
Nov 10, 2023 1.015 1.023 0.9800 1.023 17,736 +0.02(+1.69%)
Nov 09, 2023 0.9595 1.027 0.9595 1.006 18,120 -0.00(-0.20%)
Nov 08, 2023 1.010 1.073 1.008 1.008 11,027 -0.01(-0.69%)
Nov 07, 2023 1.010 1.030 1.010 1.015 2,542 +0.03(+3.00%)
Nov 06, 2023 1.068 1.070 0.9700 0.9854 159,209 -0.11(-10.29%)
Nov 03, 2023 1.020 1.114 1.020 1.098 177,968 +0.12(+12.84%)
Nov 02, 2023 1.000 1.010 0.9606 0.9734 17,760 -0.03(-2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.