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

Nextsource Materials Inc (OP:NSRCF)

0.2968 -0.0123 (-3.98%)
Streaming Delayed Price Updated: 3:52 PM EDT, Aug 29, 2025 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 (%)
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%)
Jul 01, 2025 0.1947 0.1947 0.1676 0.1676 7,500 -0.01(-6.42%)
Jun 30, 2025 0.1815 0.1815 0.1656 0.1791 5,999 +0.02(+9.34%)
Jun 27, 2025 0.1638 0.1638 0.1638 0.1638 600 +0.01(+8.91%)
Jun 26, 2025 0.1550 0.1639 0.1504 0.1504 5,847 -0.01(-5.05%)
Jun 25, 2025 0.1440 0.1584 0.1440 0.1584 8,600 -0.01(-4.69%)
Jun 24, 2025 0.1749 0.1780 0.1662 0.1662 5,139 -0.00(-0.24%)
Jun 23, 2025 0.1800 0.1800 0.1600 0.1666 14,476 -0.01(-5.98%)
Jun 20, 2025 0.1772 0.1772 0.1772 0.1772 400 -0.00(-0.45%)
Jun 18, 2025 0.1780 0.1780 0.1780 0.1780 1,600 +0.00(+1.08%)
Jun 16, 2025 0.1761 0 +0.00(+2.32%)
Jun 13, 2025 0.1690 0.1721 0.1690 0.1721 11,050 +0.00(+1.41%)
Jun 12, 2025 0.1697 0.1697 0.1697 0.1697 1,000 +0.01(+5.67%)
Jun 11, 2025 0.1536 0.1606 0.1536 0.1606 3,787 +0.01(+5.45%)
Jun 10, 2025 0.1744 0.1759 0.1523 0.1523 2,685 -0.03(-15.34%)
Jun 09, 2025 0.1790 0.1844 0.1790 0.1799 41,750 +0.01(+4.23%)
Jun 06, 2025 0.1770 0.1770 0.1726 0.1726 3,700 -0.00(-1.03%)
Jun 05, 2025 0.1800 0.1800 0.1744 0.1744 96,806 -0.01(-6.64%)
Jun 04, 2025 0.1763 0.1868 0.1763 0.1868 4,982 +0.00(+0.43%)
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.