Skip to main content

Nextsource Materials (OP: NSRCF )

0.5693 +0.0084 (+1.50%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.250 1.260 1.240 1.260 4,393 -0.02(-1.56%)
Jul 28, 2023 1.230 1.285 1.230 1.280 68,488 +0.04(+3.56%)
Jul 27, 2023 1.272 1.280 1.220 1.236 75,602 -0.06(-4.92%)
Jul 26, 2023 1.280 1.300 1.280 1.300 40,620 +0.01(+0.78%)
Jul 25, 2023 1.277 1.290 1.277 1.290 390 +0.01(+0.78%)
Jul 24, 2023 1.280 1.280 1.274 1.280 1,184 +0.01(+0.79%)
Jul 21, 2023 1.260 1.270 1.260 1.270 22,280 +0.00(+0.00%)
Jul 20, 2023 1.250 1.270 1.250 1.270 2,161 +0.01(+0.79%)
Jul 19, 2023 1.260 1.270 1.260 1.260 38,097 +0.01(+0.80%)
Jul 18, 2023 1.254 1.260 1.250 1.250 14,896 -0.01(-0.95%)
Jul 17, 2023 1.200 1.275 1.200 1.262 11,079 +0.00(+0.16%)
Jul 14, 2023 1.240 1.280 1.240 1.260 30,314 +0.06(+5.28%)
Jul 13, 2023 1.360 1.420 1.170 1.197 69,709 -0.22(-15.72%)
Jul 12, 2023 1.450 1.450 1.414 1.420 6,245 -0.05(-3.39%)
Jul 11, 2023 1.470 1.470 1.462 1.470 4,494 +0.00(+0.33%)
Jul 10, 2023 1.520 1.520 1.465 1.465 14,317 -0.05(-3.46%)
Jul 07, 2023 1.560 1.560 1.510 1.518 6,749 -0.04(-2.72%)
Jul 06, 2023 1.650 1.650 1.534 1.560 11,492 +0.01(+0.65%)
Jul 05, 2023 1.537 1.550 1.490 1.550 7,452 +0.01(+0.65%)
Jul 03, 2023 1.485 1.550 1.410 1.540 10,063 +0.08(+5.48%)
Jun 30, 2023 1.460 1.470 1.400 1.460 5,142 +0.01(+0.69%)
Jun 29, 2023 1.450 1.450 1.410 1.450 7,900 +0.03(+1.83%)
Jun 28, 2023 1.410 1.430 1.410 1.424 2,660 -0.00(-0.24%)
Jun 27, 2023 1.460 1.460 1.427 1.427 13,230 -0.04(-2.89%)
Jun 26, 2023 1.490 1.490 1.460 1.470 2,128 -0.06(-3.93%)
Jun 23, 2023 1.610 1.610 1.530 1.530 17,275 -0.07(-4.38%)
Jun 22, 2023 1.610 1.650 1.497 1.600 54,710 +0.09(+5.96%)
Jun 21, 2023 1.507 1.510 1.478 1.510 12,316 +0.01(+0.67%)
Jun 20, 2023 1.500 1.500 1.500 1.500 7,400 +0.02(+1.69%)
Jun 16, 2023 1.507 1.507 1.475 1.475 1,857 +0.02(+1.03%)
Jun 15, 2023 1.462 1.470 1.460 1.460 2,352 -0.01(-0.68%)
May 08, 2023 1.410 1.520 1.410 1.470 27,186 -0.05(-3.29%)
May 05, 2023 1.360 1.520 1.360 1.520 3,518 +0.06(+4.11%)
May 04, 2023 1.450 1.460 1.450 1.460 13,622 +0.00(+0.34%)
May 03, 2023 1.460 1.460 1.455 1.455 3,283 -0.00(-0.34%)
May 02, 2023 1.460 1.500 1.450 1.460 13,950 -0.06(-3.95%)
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.