Skip to main content

Nextsource Materials Inc (OP:NSRCF)

0.3250 -0.0183 (-5.33%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 05, 2025 0.3322 0.3504 0.3247 0.3250 6,505 -0.02(-5.33%)
Sep 04, 2025 0.3250 0.3433 0.3092 0.3433 52,983 +0.04(+13.23%)
Sep 03, 2025 0.3191 0.3231 0.3032 0.3032 6,920 -0.02(-5.25%)
Sep 02, 2025 0.3164 0.3200 0.3164 0.3200 12,600 +0.02(+7.82%)
Aug 29, 2025 0.3187 0.3187 0.2968 0.2968 8,078 -0.01(-3.98%)
Aug 28, 2025 0.3000 0.3100 0.2937 0.3091 28,490 +0.00(+0.00%)
Aug 27, 2025 0.2974 0.3091 0.2891 0.3091 34,875 +0.01(+4.50%)
Aug 26, 2025 0.2877 0.2958 0.2877 0.2958 18,240 -0.00(-1.40%)
Aug 25, 2025 0.3200 0.3200 0.3000 0.3000 8,565 -0.02(-6.34%)
Aug 21, 2025 0.3203 79 +0.04(+13.38%)
Aug 20, 2025 0.2964 0.2964 0.2825 0.2825 13,975 -0.01(-4.30%)
Aug 19, 2025 0.3138 0.3249 0.2923 0.2952 16,445 -0.03(-9.14%)
Aug 18, 2025 0.3420 0.3500 0.3249 0.3249 415 -0.03(-7.17%)
Aug 15, 2025 0.3602 0.3602 0.3500 0.3500 2,395 -0.01(-2.67%)
Aug 14, 2025 0.3426 0.3749 0.3350 0.3596 300,844 -0.01(-2.02%)
Aug 13, 2025 0.3471 0.3670 0.3471 0.3670 8,600 +0.05(+14.54%)
Aug 12, 2025 0.3414 0.3414 0.3185 0.3204 5,229 -0.01(-2.64%)
Aug 11, 2025 0.3070 0.3291 0.2926 0.3291 11,700 +0.01(+1.89%)
Aug 08, 2025 0.3182 0.3300 0.3150 0.3230 9,774 -0.00(-1.01%)
Aug 07, 2025 0.3393 0.3436 0.3263 0.3263 20,401 -0.02(-7.04%)
Aug 06, 2025 0.3880 0.3880 0.3250 0.3510 43,832 -0.04(-9.61%)
Aug 05, 2025 0.3950 0.3950 0.3762 0.3883 48,918 +0.05(+15.57%)
Aug 04, 2025 0.3300 0.3406 0.3077 0.3360 31,868 +0.06(+20.47%)
Aug 01, 2025 0.2500 0.2797 0.2400 0.2789 73,221 +0.03(+14.16%)
Jul 31, 2025 0.2900 0.2900 0.2430 0.2443 101,085 -0.04(-14.13%)
Jul 30, 2025 0.3150 0.3408 0.2845 0.2845 51,204 -0.06(-17.42%)
Jul 29, 2025 0.3760 0.3902 0.3406 0.3445 55,865 -0.05(-12.94%)
Jul 28, 2025 0.3690 0.4100 0.3533 0.3957 110,152 +0.05(+14.76%)
Jul 25, 2025 0.3959 0.3959 0.3334 0.3448 44,465 -0.03(-8.05%)
Jul 24, 2025 0.3074 0.3842 0.2901 0.3750 222,025 +0.09(+31.44%)
Jul 23, 2025 0.2650 0.2853 0.2500 0.2853 98,302 +0.02(+7.66%)
Jul 22, 2025 0.2405 0.2690 0.2405 0.2650 180,194 +0.02(+6.00%)
Jul 21, 2025 0.2500 0.2500 0.2200 0.2500 169,923 +0.02(+7.16%)
Jul 18, 2025 0.2200 0.2510 0.2200 0.2333 428,307 +0.02(+9.89%)
Jul 17, 2025 0.1852 0.2217 0.1852 0.2123 162,074 +0.02(+11.74%)
Jul 16, 2025 0.1850 0.1900 0.1850 0.1900 45,156 +0.01(+3.26%)
Jul 15, 2025 0.1800 0.1840 0.1785 0.1840 104,720 +0.01(+3.25%)
Jul 14, 2025 0.1719 0.1800 0.1719 0.1782 29,278 +0.01(+6.07%)
Jul 11, 2025 0.1752 0.1752 0.1680 0.1680 13,024 -0.01(-3.00%)
Jul 10, 2025 0.1698 0.1732 0.1698 0.1732 2,500 -0.01(-3.78%)
Jul 09, 2025 0.1800 0.1800 0.1800 0.1800 100,039 +0.00(+2.27%)
Jul 08, 2025 0.1760 0.1760 0.1760 0.1760 499 -0.00(-2.71%)
Jul 07, 2025 0.1748 0.1909 0.1690 0.1809 111,766 +0.00(+0.78%)
Jul 03, 2025 0.1795 0.1795 0.1795 0.1795 1,000 +0.01(+4.66%)
Jul 02, 2025 0.1636 0.1715 0.1636 0.1715 16,142 +0.00(+2.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.