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

Nextsource Materials (OP: NSRCF )

0.5109 +0.0126 (+2.53%)
Streaming Delayed Price Updated: 11:21 AM EDT, Apr 18, 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 (%)
Sep 29, 2023 0.9500 0.9550 0.9270 0.9369 15,968 -0.02(-2.41%)
Sep 28, 2023 0.9594 0.9600 0.9594 0.9600 16,733 -0.01(-0.87%)
Sep 27, 2023 1.000 1.000 0.9684 0.9684 13,330 -0.01(-1.45%)
Sep 26, 2023 0.9925 1.000 0.9760 0.9826 11,526 -0.03(-2.71%)
Sep 25, 2023 1.026 1.010 0.9600 1.010 34,978 -0.01(-0.98%)
Sep 22, 2023 1.000 1.072 1.000 1.020 17,780 -0.03(-2.86%)
Sep 21, 2023 1.062 1.065 1.050 1.050 36,152 -0.01(-1.13%)
Sep 20, 2023 1.090 1.090 1.062 1.062 1,241 -0.02(-1.89%)
Sep 19, 2023 1.096 1.110 1.050 1.083 19,783 -0.05(-4.20%)
Sep 18, 2023 1.160 1.160 1.130 1.130 8,769 -0.02(-1.91%)
Sep 15, 2023 1.173 1.173 1.135 1.152 7,600 -0.02(-1.54%)
Sep 14, 2023 1.116 1.170 1.110 1.170 13,396 +0.05(+4.46%)
Sep 13, 2023 1.080 1.130 1.080 1.120 13,760 -0.01(-0.71%)
Sep 12, 2023 1.140 1.140 1.110 1.128 5,225 -0.04(-3.42%)
Sep 11, 2023 1.191 1.191 1.120 1.168 6,955 +0.03(+2.46%)
Sep 08, 2023 1.190 1.200 1.140 1.140 3,831 -0.02(-1.97%)
Sep 07, 2023 1.160 1.172 1.140 1.163 12,820 -0.05(-3.89%)
Sep 06, 2023 1.278 1.290 1.165 1.210 45,405 -0.03(-2.42%)
Sep 05, 2023 1.212 1.240 1.120 1.240 36,869 +0.10(+9.03%)
Sep 01, 2023 1.160 1.180 1.130 1.137 10,350 -0.04(-3.78%)
Aug 31, 2023 1.165 1.182 1.165 1.182 4,500 +0.00(+0.17%)
Aug 30, 2023 1.182 1.182 1.180 1.180 2,268 +0.00(+0.24%)
Aug 29, 2023 1.130 1.210 1.115 1.177 153,648 +0.06(+5.30%)
Aug 28, 2023 1.118 1.118 1.118 1.118 5,000 -0.00(-0.18%)
Aug 25, 2023 1.130 1.130 1.099 1.120 7,639 +0.00(+0.00%)
Aug 24, 2023 1.120 1.120 1.102 1.120 12,581 +0.02(+1.81%)
Aug 23, 2023 1.110 1.110 1.095 1.100 34,704 +0.00(+0.01%)
Aug 22, 2023 1.120 1.120 1.100 1.100 7,211 -0.02(-1.79%)
Aug 21, 2023 1.050 1.120 1.050 1.120 3,411 +0.02(+1.82%)
Aug 18, 2023 1.086 1.105 1.086 1.100 7,437 +0.03(+2.80%)
Aug 17, 2023 1.070 1.070 1.070 1.070 720 +0.01(+0.80%)
Aug 16, 2023 1.060 1.088 1.060 1.062 1,248 -0.01(-0.79%)
Aug 15, 2023 1.070 1.070 1.060 1.070 2,020 -0.01(-1.38%)
Aug 14, 2023 1.090 1.090 1.060 1.085 12,357 +0.02(+2.02%)
Aug 11, 2023 1.090 1.090 1.040 1.063 26,468 -0.02(-1.53%)
Aug 10, 2023 1.102 1.110 1.068 1.080 43,184 -0.04(-4.00%)
Aug 09, 2023 1.160 1.180 1.125 1.125 101,750 -0.04(-3.85%)
Aug 08, 2023 1.230 1.230 1.130 1.170 53,022 -0.07(-5.65%)
Aug 04, 2023 1.240 0 +0.01(+1.22%)
Aug 03, 2023 1.220 1.225 1.220 1.225 1,278 +0.00(+0.18%)
Aug 02, 2023 1.242 1.242 1.198 1.223 32,694 -0.02(-1.39%)
Aug 01, 2023 1.240 1.252 1.230 1.240 10,804 -0.02(-1.59%)
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%)
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.