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

Nextsource Materials (OP: NSRCF )

0.4459 +0.0082 (+1.87%)
Streaming Delayed Price Updated: 2:01 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 0.4357 0.4459 0.4326 0.4459 3,598 +0.01(+1.87%)
Oct 29, 2024 0.4383 0.4527 0.4377 0.4377 26,540 -0.00(-0.27%)
Oct 28, 2024 0.4345 0.4390 0.4324 0.4389 7,070 -0.01(-1.22%)
Oct 25, 2024 0.5335 0.5335 0.4400 0.4443 24,191 -0.04(-8.30%)
Oct 24, 2024 0.4460 0.4845 0.4460 0.4845 4,560 +0.04(+8.22%)
Oct 22, 2024 0.4477 500 -0.00(-0.29%)
Oct 21, 2024 0.4446 0.4490 0.4446 0.4490 17,997 +0.01(+2.05%)
Oct 18, 2024 0.4455 0.4455 0.4400 0.4400 95,700 -0.00(-0.79%)
Oct 17, 2024 0.4400 0.4435 0.4400 0.4435 19,256 -0.01(-1.66%)
Oct 16, 2024 0.4427 0.4510 0.4400 0.4510 106,803 +0.00(+0.22%)
Oct 15, 2024 0.4850 0.4850 0.4500 0.4500 62,357 -0.03(-7.22%)
Oct 14, 2024 0.4675 0.4850 0.4675 0.4850 600 +0.03(+7.78%)
Oct 11, 2024 0.4500 0.4750 0.4400 0.4500 46,299 +0.01(+2.27%)
Oct 10, 2024 0.4500 0.4540 0.4400 0.4400 10,518 -0.02(-4.01%)
Oct 09, 2024 0.4850 0.4850 0.4519 0.4584 7,294 -0.02(-3.62%)
Oct 08, 2024 0.4500 0.4790 0.4500 0.4756 200,806 +0.03(+5.69%)
Oct 07, 2024 0.4650 0.4826 0.4500 0.4500 102,225 -0.00(-0.95%)
Oct 04, 2024 0.4500 0.4544 0.4500 0.4543 19,055 +0.00(+0.96%)
Oct 03, 2024 0.4310 0.4584 0.4310 0.4500 15,705 +0.00(+0.00%)
Oct 02, 2024 0.4669 0.4669 0.4500 0.4500 24,250 -0.01(-2.17%)
Oct 01, 2024 0.5077 0.5077 0.4600 0.4600 50,750 -0.02(-4.17%)
Sep 30, 2024 0.4938 0.4938 0.4644 0.4800 15,900 +0.00(+0.00%)
Sep 27, 2024 0.4789 0.4853 0.4700 0.4800 150,712 +0.02(+4.35%)
Sep 26, 2024 0.4778 0.4778 0.4600 0.4600 3,400 -0.04(-8.00%)
Sep 25, 2024 0.4532 0.5000 0.4417 0.5000 254,968 +0.02(+3.89%)
Sep 24, 2024 0.4719 0.4813 0.4663 0.4813 132,561 +0.01(+2.40%)
Sep 23, 2024 0.4685 0.4749 0.4600 0.4700 96,812 -0.01(-2.08%)
Sep 20, 2024 0.4000 0.5000 0.4000 0.4800 26,662 -0.01(-1.28%)
Sep 19, 2024 0.4861 0.4862 0.4861 0.4862 2,500 -0.01(-1.08%)
Sep 17, 2024 0.4915 80 +0.01(+2.40%)
Sep 16, 2024 0.4737 0.4878 0.4737 0.4800 9,767 +0.00(+0.00%)
Sep 13, 2024 0.4950 0.4950 0.4586 0.4800 65,375 -0.02(-3.03%)
Sep 12, 2024 0.5100 0.5100 0.4950 0.4950 8,947 -0.02(-2.94%)
Sep 11, 2024 0.6572 0.6572 0.4950 0.5100 48,616 -0.00(-0.37%)
Sep 10, 2024 0.5045 0.5119 0.5045 0.5119 2,595 +0.00(+0.47%)
Sep 09, 2024 0.5108 0.5198 0.5055 0.5095 7,930 -0.01(-1.72%)
Sep 06, 2024 0.5183 0.5184 0.5168 0.5184 10,401 -0.01(-2.56%)
Sep 05, 2024 0.5320 0.5320 0.5320 0.5320 5,010 -0.01(-2.12%)
Sep 04, 2024 0.5581 0.5581 0.5435 0.5435 2,021 +0.00(+0.65%)
Sep 03, 2024 0.5304 0.5588 0.5304 0.5400 3,235 +0.00(+0.00%)
Aug 30, 2024 0.5413 0.5413 0.5327 0.5400 2,500 -0.02(-3.57%)
Aug 28, 2024 0.5600 0 -0.02(-3.60%)
Aug 27, 2024 0.5795 0.5809 0.5700 0.5809 3,560 +0.00(+0.59%)
Aug 26, 2024 0.5767 0.5775 0.5767 0.5775 1,200 +0.00(+0.35%)
Aug 23, 2024 0.5818 0.5818 0.5755 0.5755 7,577 -0.01(-2.31%)
Aug 22, 2024 0.5700 0.5891 0.5700 0.5891 534 +0.01(+2.19%)
Aug 21, 2024 0.5765 0.5765 0.5765 0.5765 568 +0.00(+0.00%)
Aug 20, 2024 0.5765 0.5765 0.5765 0.5765 590 +0.01(+1.98%)
Aug 19, 2024 0.5890 0.5925 0.5653 0.5653 5,700 -0.02(-3.04%)
Aug 15, 2024 0.5830 0 -0.01(-1.00%)
Aug 14, 2024 0.5737 0.5921 0.5737 0.5889 12,300 +0.01(+1.53%)
Aug 13, 2024 0.5800 0.5800 0.5738 0.5800 10,591 +0.02(+2.71%)
Aug 12, 2024 0.5951 0.5951 0.5391 0.5647 4,524 +0.00(+0.55%)
Aug 09, 2024 0.5648 0.5672 0.5616 0.5616 1,780 -0.00(-0.72%)
Aug 08, 2024 0.5672 0.5673 0.5623 0.5657 2,875 +0.02(+2.85%)
Aug 07, 2024 0.5800 0.5800 0.5500 0.5500 26,291 +0.02(+3.77%)
Aug 06, 2024 0.5600 0.5720 0.5258 0.5300 8,720 -0.03(-5.36%)
Aug 05, 2024 0.5730 0.6801 0.5600 0.5600 6,648 -0.01(-1.75%)
Aug 02, 2024 0.5700 0.5700 0.5700 0.5700 978 +0.00(+0.00%)
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.