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

Nextsource Materials (OP:NSRCF)

0.1585 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 8, 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 (%)
May 08, 2025 0.1572 0.1600 0.1516 0.1585 17,850 -0.00(-2.10%)
May 07, 2025 0.1500 0.1627 0.1500 0.1619 31,853 -0.01(-7.75%)
May 06, 2025 0.1850 0.1850 0.1735 0.1755 12,900 +0.02(+9.69%)
May 05, 2025 0.1965 0.1970 0.1576 0.1600 990,942 -0.03(-15.66%)
May 02, 2025 0.1897 0.1897 0.1897 0.1897 2,140 +0.00(+0.96%)
May 01, 2025 0.1871 0.1905 0.1867 0.1879 28,590 -0.01(-3.04%)
Apr 30, 2025 0.1950 0.1950 0.1849 0.1938 142,509 -0.01(-3.10%)
Apr 29, 2025 0.2000 0.2000 0.2000 0.2000 1,000 -0.00(-0.50%)
Apr 28, 2025 0.1988 0.2010 0.1988 0.2010 25,220 -0.01(-2.99%)
Apr 25, 2025 0.2052 0.2072 0.1978 0.2072 9,287 -0.00(-1.33%)
Apr 24, 2025 0.1970 0.2105 0.1970 0.2100 29,900 -0.01(-4.11%)
Apr 21, 2025 0.2190 4,009 +0.02(+9.01%)
Apr 16, 2025 0.2009 65 -0.01(-3.41%)
Apr 15, 2025 0.2050 0.2080 0.2000 0.2080 36,000 -0.01(-2.58%)
Apr 14, 2025 0.2051 0.2200 0.2051 0.2135 73,100 -0.00(-0.28%)
Apr 11, 2025 0.2810 0.2810 0.2070 0.2141 35,339 -0.00(-2.01%)
Apr 10, 2025 0.2049 0.2264 0.2049 0.2185 15,709 +0.02(+12.05%)
Apr 09, 2025 0.2070 0.2070 0.1772 0.1950 166,233 -0.02(-11.36%)
Apr 08, 2025 0.2200 0.2200 0.2200 0.2200 118,509 -0.01(-2.57%)
Apr 07, 2025 0.2050 0.2332 0.1914 0.2258 439,581 +0.01(+2.64%)
Apr 04, 2025 0.2400 0.2585 0.2200 0.2200 19,584 -0.04(-16.79%)
Apr 03, 2025 0.2650 0.2650 0.2644 0.2644 52,159 -0.01(-2.07%)
Apr 02, 2025 0.2700 0.2700 0.2700 0.2700 1,000 -0.00(-1.10%)
Apr 01, 2025 0.2730 0.2730 0.2730 0.2730 3,750 -0.03(-11.16%)
Mar 31, 2025 0.3073 0.3073 0.3073 0.3073 786 +0.02(+7.79%)
Mar 28, 2025 0.2851 0.2851 0.2851 0.2851 1,400 +0.01(+2.55%)
Mar 27, 2025 0.2650 0.2790 0.2650 0.2780 5,025 -0.01(-3.03%)
Mar 26, 2025 0.2867 0.2867 0.2867 0.2867 250 -0.02(-6.49%)
Mar 25, 2025 0.3074 0.3094 0.3066 0.3066 3,298 +0.03(+11.01%)
Mar 24, 2025 0.2710 0.2929 0.2700 0.2762 29,160 +0.00(+1.54%)
Mar 21, 2025 0.2720 0.2720 0.2720 0.2720 2,503 -0.01(-2.93%)
Mar 19, 2025 0.2802 0 +0.01(+3.32%)
Mar 18, 2025 0.2795 0.2795 0.2700 0.2712 3,534 -0.01(-2.38%)
Mar 14, 2025 0.2778 25 -0.01(-2.87%)
Mar 13, 2025 0.2860 0.2860 0.2860 0.2860 175 -0.02(-7.41%)
Mar 12, 2025 0.3099 0.3099 0.2934 0.3089 5,214 -0.00(-0.35%)
Mar 11, 2025 0.2999 0.3130 0.2999 0.3100 10,349 +0.01(+3.68%)
Mar 10, 2025 0.2791 0.2990 0.2791 0.2990 8,201 -0.01(-2.61%)
Mar 07, 2025 0.2824 0.3070 0.2824 0.3070 28,469 +0.01(+5.10%)
Mar 06, 2025 0.2929 0.2937 0.2743 0.2921 18,500 +0.00(+0.76%)
Mar 05, 2025 0.2926 0.2926 0.2760 0.2899 9,859 +0.00(+0.00%)
Mar 04, 2025 0.2850 0.2899 0.2647 0.2899 141,114 -0.01(-3.37%)
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.