Skip to main content

Nextsource Materials (OP: NSRCF )

0.5609 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.5596 0.5609 0.5500 0.5609 4,450 +0.00(+0.16%)
Mar 26, 2024 0.5600 0.5600 0.5600 0.5600 5,024 +0.01(+1.41%)
Mar 25, 2024 0.5438 0.6160 0.5438 0.5522 2,250 +0.00(+0.69%)
Mar 22, 2024 0.5626 0.5650 0.5350 0.5484 11,898 -0.02(-3.79%)
Mar 21, 2024 0.5488 0.5700 0.5488 0.5700 21,113 +0.00(+0.67%)
Mar 20, 2024 0.5339 0.5662 0.5339 0.5662 7,456 +0.03(+4.85%)
Mar 19, 2024 0.5400 0.5400 0.5400 0.5400 104 +0.01(+1.89%)
Mar 18, 2024 0.5300 0.5300 0.5300 0.5300 5,075 +0.00(+0.51%)
Mar 15, 2024 0.5602 0.5602 0.5273 0.5273 4,490 -0.02(-2.78%)
Mar 14, 2024 0.5697 0.5697 0.5387 0.5424 29,371 -0.01(-1.20%)
Mar 13, 2024 0.5510 0.5615 0.5450 0.5490 10,850 +0.01(+1.86%)
Mar 12, 2024 0.5492 0.5492 0.5390 0.5390 5,864 -0.00(-0.86%)
Mar 11, 2024 0.5806 0.5900 0.4700 0.5437 84,519 -0.07(-10.85%)
Mar 08, 2024 0.5991 0.6100 0.5493 0.6099 37,792 +0.00(+0.71%)
Mar 07, 2024 0.5746 0.6068 0.5706 0.6056 29,840 +0.02(+2.89%)
Mar 06, 2024 0.4974 0.6200 0.4974 0.5886 37,709 +0.14(+29.99%)
Mar 05, 2024 0.4700 0.4735 0.4491 0.4528 28,852 -0.03(-6.54%)
Mar 04, 2024 0.4900 0.4957 0.4811 0.4845 19,774 -0.01(-1.48%)
Mar 01, 2024 0.4801 0.4950 0.4769 0.4918 8,735 +0.01(+2.97%)
Feb 29, 2024 0.4704 0.4786 0.4701 0.4776 35,702 -0.00(-0.40%)
Feb 28, 2024 0.4850 0.5000 0.4739 0.4795 32,298 -0.02(-3.71%)
Feb 27, 2024 0.4674 0.5253 0.4674 0.4980 40,818 -0.02(-4.69%)
Feb 26, 2024 0.5100 0.5225 0.5100 0.5225 6,700 +0.01(+2.45%)
Feb 23, 2024 0.5380 0.5380 0.5100 0.5100 44,423 -0.02(-2.86%)
Feb 22, 2024 0.5500 0.5600 0.5250 0.5250 22,575 -0.04(-6.57%)
Feb 21, 2024 0.5800 0.5800 0.5550 0.5619 8,619 -0.01(-2.31%)
Feb 20, 2024 0.5830 0.5830 0.5752 0.5752 1,795 -0.00(-0.83%)
Feb 16, 2024 0.5801 0.5900 0.5800 0.5800 11,566 -0.00(-0.51%)
Feb 15, 2024 0.6000 0.6100 0.5800 0.5830 5,346 -0.00(-0.34%)
Feb 14, 2024 0.5901 0.5975 0.5610 0.5850 47,316 -0.02(-3.99%)
Feb 13, 2024 0.6009 0.6160 0.6009 0.6093 28,266 -0.01(-2.36%)
Feb 12, 2024 0.5400 0.6301 0.5400 0.6240 22,248 +0.02(+4.00%)
Feb 09, 2024 0.5900 0.6215 0.5900 0.6000 18,426 +0.01(+1.47%)
Feb 08, 2024 0.6096 0.6300 0.5913 0.5913 31,699 -0.01(-1.45%)
Feb 07, 2024 0.5756 0.6100 0.5250 0.6000 80,013 +0.01(+1.69%)
Feb 06, 2024 0.6200 0.6517 0.5900 0.5900 33,653 -0.03(-4.07%)
Feb 05, 2024 0.6150 0.6669 0.6013 0.6150 12,326 -0.04(-5.38%)
Feb 02, 2024 0.6500 0.6500 0.6500 0.6500 17,116 +0.02(+3.01%)
Feb 01, 2024 0.6310 0.6310 0.6310 0.6310 16,618 +0.02(+3.65%)
Jan 31, 2024 0.5930 0.6633 0.5930 0.6088 173,260 +0.01(+2.22%)
Jan 30, 2024 0.5956 0.6020 0.5900 0.5956 42,366 -0.01(-2.36%)
Jan 29, 2024 0.6500 0.6500 0.5859 0.6100 70,888 -0.04(-6.25%)
Jan 26, 2024 0.6476 0.6507 0.6476 0.6507 5,934 +0.01(+1.67%)
Jan 25, 2024 0.6400 0.6400 0.6400 0.6400 2,780 -0.00(-0.08%)
Jan 24, 2024 0.6760 0.6840 0.6405 0.6405 46,946 -0.02(-3.54%)
Jan 23, 2024 0.6651 0.6800 0.6640 0.6640 10,875 +0.01(+2.09%)
Jan 22, 2024 0.7000 0.7000 0.6419 0.6504 12,675 -0.04(-5.67%)
Jan 19, 2024 0.6800 0.6910 0.6750 0.6895 21,948 +0.01(+2.15%)
Jan 18, 2024 0.7300 0.7350 0.6750 0.6750 43,083 -0.07(-10.00%)
Jan 17, 2024 0.7400 0.7550 0.7350 0.7500 23,733 -0.01(-0.66%)
Jan 16, 2024 0.7601 0.7601 0.7504 0.7550 34,775 -0.04(-4.83%)
Jan 12, 2024 0.8000 0.8012 0.7855 0.7933 11,376 -0.01(-0.84%)
Jan 11, 2024 0.7928 0.8000 0.7928 0.8000 6,215 -0.01(-1.22%)
Jan 10, 2024 0.8180 0.8180 0.7870 0.8099 28,174 -0.02(-2.96%)
Jan 09, 2024 0.8346 0.8346 0.8346 0.8346 701 +0.00(+0.00%)
Jan 08, 2024 0.8346 0.8346 0.8033 0.8346 23,443 -0.00(-0.30%)
Jan 05, 2024 0.8700 0.8709 0.8371 0.8371 9,319 -0.04(-5.03%)
Jan 04, 2024 0.8900 0.9000 0.8738 0.8814 4,123 -0.01(-0.97%)
Jan 03, 2024 0.8800 0.9000 0.8759 0.8900 24,482 -0.01(-1.11%)
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.