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

Nextsource Materials (OP: NSRCF )

0.5400 -0.0016 (-0.30%)
Streaming Delayed Price Updated: 12:00 PM EDT, Apr 16, 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 (%)
May 31, 2022 1.730 1.897 1.730 1.780 9,439 -0.04(-2.47%)
May 27, 2022 1.828 1.828 1.800 1.825 4,571 -0.02(-0.82%)
May 26, 2022 1.840 1.860 1.840 1.840 13,223 +0.03(+1.38%)
May 25, 2022 1.870 1.870 1.805 1.815 1,305 -0.05(-2.42%)
May 24, 2022 1.800 1.860 1.720 1.860 49,744 -0.01(-0.53%)
May 23, 2022 1.570 1.900 1.570 1.870 7,434 +0.09(+5.06%)
May 20, 2022 1.860 1.860 1.765 1.780 10,913 -0.09(-4.81%)
May 19, 2022 1.920 1.956 1.870 1.870 17,080 -0.05(-2.60%)
May 18, 2022 2.060 2.060 1.910 1.920 5,432 -0.17(-8.22%)
May 17, 2022 2.082 2.138 2.082 2.092 5,551 +0.06(+3.05%)
May 16, 2022 2.012 2.040 1.991 2.030 11,997 +0.07(+3.57%)
May 13, 2022 1.940 2.080 1.930 1.960 12,562 +0.10(+5.10%)
May 12, 2022 1.850 1.913 1.810 1.865 15,083 -0.06(-3.12%)
May 11, 2022 1.981 2.040 1.925 1.925 22,518 -0.00(-0.26%)
May 10, 2022 2.000 2.088 1.910 1.930 36,495 -0.10(-4.96%)
May 09, 2022 2.065 2.080 2.020 2.031 13,125 -0.16(-7.21%)
May 06, 2022 2.130 2.212 2.130 2.188 3,830 -0.02(-0.97%)
May 05, 2022 2.270 2.270 2.200 2.210 16,583 -0.11(-4.74%)
May 04, 2022 2.380 2.390 2.282 2.320 14,205 -0.08(-3.41%)
May 03, 2022 2.396 2.408 2.396 2.402 1,083 -0.02(-0.74%)
May 02, 2022 2.495 2.495 2.377 2.420 8,161 -0.09(-3.59%)
Apr 29, 2022 2.390 2.580 2.390 2.510 34,069 -0.01(-0.40%)
Apr 28, 2022 2.400 2.520 2.400 2.520 75,690 +0.09(+3.70%)
Apr 27, 2022 2.440 2.450 2.420 2.430 23,040 +0.02(+0.83%)
Apr 26, 2022 2.420 2.455 2.390 2.410 38,971 +0.02(+0.63%)
Apr 25, 2022 2.450 2.450 2.350 2.395 115,918 -0.10(-3.82%)
Apr 22, 2022 2.610 2.620 2.480 2.490 37,196 -0.11(-4.23%)
Apr 21, 2022 2.678 2.730 2.600 2.600 23,158 -0.15(-5.45%)
Apr 20, 2022 2.798 2.798 2.720 2.750 12,553 -0.02(-0.72%)
Apr 19, 2022 2.800 2.878 2.750 2.770 10,232 -0.08(-2.81%)
Apr 18, 2022 2.920 2.920 2.830 2.850 22,413 -0.09(-3.23%)
Apr 14, 2022 2.945 2.948 2.920 2.945 4,701 +0.03(+1.20%)
Apr 13, 2022 2.830 2.990 2.830 2.910 25,507 +0.04(+1.39%)
Apr 12, 2022 2.845 2.900 2.825 2.870 14,744 +0.02(+0.88%)
Apr 11, 2022 2.910 2.910 2.830 2.845 3,981 -0.03(-1.22%)
Apr 08, 2022 2.855 2.882 2.850 2.880 1,839 +0.08(+2.86%)
Apr 07, 2022 2.815 2.830 2.800 2.800 11,600 -0.11(-3.78%)
Apr 06, 2022 2.910 2.920 2.790 2.910 5,940 +0.01(+0.34%)
Apr 05, 2022 3.050 3.050 2.900 2.900 18,039 -0.11(-3.65%)
Apr 04, 2022 2.910 3.020 2.905 3.010 6,547 +0.06(+2.03%)
Apr 01, 2022 2.950 2.970 2.860 2.950 13,116 +0.01(+0.34%)
Mar 31, 2022 2.800 2.940 2.800 2.940 22,834 +0.10(+3.52%)
Mar 30, 2022 2.910 2.910 2.825 2.840 20,400 -0.01(-0.35%)
Mar 29, 2022 2.720 2.880 2.630 2.850 14,450 +0.11(+4.03%)
Mar 28, 2022 2.820 2.850 2.699 2.740 23,683 -0.14(-4.88%)
Mar 25, 2022 2.957 2.980 2.862 2.880 21,511 -0.07(-2.37%)
Mar 24, 2022 2.975 3.050 2.950 2.950 2,650 -0.00(-0.17%)
Mar 23, 2022 3.070 3.070 2.955 2.955 6,864 -0.15(-4.68%)
Mar 22, 2022 3.114 3.190 3.070 3.100 10,643 +0.03(+0.98%)
Mar 21, 2022 2.960 3.070 2.940 3.070 25,595 +0.17(+5.86%)
Mar 18, 2022 2.870 2.925 2.860 2.900 29,554 +0.13(+4.69%)
Mar 17, 2022 2.750 2.770 2.690 2.770 6,975 +0.00(+0.04%)
Mar 16, 2022 2.930 2.930 2.749 2.769 13,142 -0.09(-3.18%)
Mar 15, 2022 2.750 2.860 2.750 2.860 8,990 +0.11(+4.00%)
Mar 14, 2022 2.920 3.020 2.750 2.750 19,061 -0.26(-8.64%)
Mar 11, 2022 2.905 3.049 2.905 3.010 13,553 +0.12(+4.15%)
Mar 10, 2022 2.840 2.890 2.780 2.890 23,649 -0.01(-0.34%)
Mar 09, 2022 2.870 2.900 2.830 2.900 11,614 -0.01(-0.34%)
Mar 08, 2022 2.890 2.910 2.800 2.910 7,693 +0.02(+0.69%)
Mar 07, 2022 3.120 3.139 2.865 2.890 24,583 -0.36(-11.08%)
Mar 04, 2022 3.220 3.260 3.192 3.250 16,085 +0.05(+1.58%)
Mar 03, 2022 3.210 3.215 3.120 3.200 14,734 -0.03(-0.94%)
Mar 02, 2022 3.230 3.320 3.185 3.230 26,084 -0.06(-1.67%)
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.