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

Nextsource Materials (OP: NSRCF )

0.5292 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 29, 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 (%)
Nov 30, 2023 0.8650 0.9850 0.8600 0.8625 205,402 -0.02(-2.42%)
Nov 29, 2023 0.9387 0.9387 0.8800 0.8839 19,773 -0.01(-1.33%)
Nov 28, 2023 0.9600 0.9600 0.8519 0.8958 175,645 -0.06(-6.69%)
Nov 27, 2023 0.9693 1.030 0.9188 0.9600 193,218 -0.03(-2.84%)
Nov 24, 2023 0.9881 0.9881 0.9881 0.9881 50,000 +0.00(+0.06%)
Nov 22, 2023 0.9900 1.000 0.9847 0.9875 10,245 -0.00(-0.45%)
Nov 21, 2023 1.000 1.000 0.9900 0.9920 7,511 +0.00(+0.20%)
Nov 20, 2023 1.000 1.007 0.9502 0.9900 21,350 +0.01(+0.51%)
Nov 17, 2023 1.000 1.000 0.9735 0.9850 3,425 +0.00(+0.33%)
Nov 16, 2023 0.9661 0.9818 0.9563 0.9818 9,125 -0.01(-1.21%)
Nov 15, 2023 1.080 1.080 0.9938 0.9938 6,471 -0.00(-0.45%)
Nov 14, 2023 0.9930 1.005 0.9907 0.9983 13,842 +0.02(+1.87%)
Nov 13, 2023 1.010 1.010 0.9690 0.9800 54,936 -0.04(-4.20%)
Nov 10, 2023 1.015 1.023 0.9800 1.023 17,736 +0.02(+1.69%)
Nov 09, 2023 0.9595 1.027 0.9595 1.006 18,120 -0.00(-0.20%)
Nov 08, 2023 1.010 1.073 1.008 1.008 11,027 -0.01(-0.69%)
Nov 07, 2023 1.010 1.030 1.010 1.015 2,542 +0.03(+3.00%)
Nov 06, 2023 1.068 1.070 0.9700 0.9854 159,209 -0.11(-10.29%)
Nov 03, 2023 1.020 1.114 1.020 1.098 177,968 +0.12(+12.84%)
Nov 02, 2023 1.000 1.010 0.9606 0.9734 17,760 -0.03(-2.66%)
Nov 01, 2023 0.9771 1.000 0.9545 1.000 31,404 +0.00(+0.06%)
Oct 31, 2023 1.018 1.020 0.9994 0.9994 19,059 -0.03(-2.50%)
Oct 30, 2023 1.150 1.150 1.018 1.025 9,598 +0.03(+3.07%)
Oct 27, 2023 1.040 1.040 0.9945 0.9945 4,845 -0.04(-3.45%)
Oct 26, 2023 1.090 1.090 1.030 1.030 7,685 -0.03(-2.83%)
Oct 25, 2023 1.110 1.120 1.060 1.060 1,341 -0.04(-3.64%)
Oct 24, 2023 1.150 1.151 1.030 1.100 173,464 +0.00(+0.00%)
Oct 23, 2023 1.180 1.260 1.100 1.100 64,149 -0.05(-4.35%)
Oct 20, 2023 1.010 1.370 0.8920 1.150 89,916 +0.27(+30.68%)
Oct 19, 2023 0.9072 0.9072 0.8755 0.8800 21,075 -0.02(-2.22%)
Oct 18, 2023 0.9504 0.9504 0.9000 0.9000 23,450 -0.06(-5.95%)
Oct 17, 2023 0.8850 0.9569 0.8850 0.9569 6,005 +0.01(+1.07%)
Oct 16, 2023 0.9432 0.9468 0.9432 0.9468 1,910 +0.03(+2.91%)
Oct 13, 2023 0.9300 0.9300 0.9000 0.9200 6,919 +0.00(+0.11%)
Oct 12, 2023 0.9230 0.9500 0.9190 0.9190 14,550 -0.01(-1.20%)
Oct 11, 2023 0.9799 0.9799 0.9287 0.9302 6,015 -0.01(-1.13%)
Oct 10, 2023 0.9421 0.9500 0.9288 0.9408 7,671 -0.02(-2.00%)
Oct 09, 2023 0.9400 0.9600 0.9400 0.9600 600 +0.03(+3.23%)
Oct 06, 2023 0.9332 0.9332 0.9200 0.9300 2,124 -0.01(-1.06%)
Oct 05, 2023 0.9400 0.9400 0.9328 0.9400 8,287 +0.04(+4.43%)
Oct 04, 2023 0.9220 0.9300 0.9000 0.9001 11,247 -0.01(-0.87%)
Oct 03, 2023 0.9350 0.9350 0.8907 0.9080 15,790 -0.04(-4.17%)
Oct 02, 2023 1.010 1.010 0.9440 0.9475 21,465 +0.01(+1.13%)
Sep 29, 2023 0.9500 0.9550 0.9270 0.9369 15,968 -0.02(-2.41%)
Sep 28, 2023 0.9594 0.9600 0.9594 0.9600 16,733 -0.01(-0.87%)
Sep 27, 2023 1.000 1.000 0.9684 0.9684 13,330 -0.01(-1.45%)
Sep 26, 2023 0.9925 1.000 0.9760 0.9826 11,526 -0.03(-2.71%)
Sep 25, 2023 1.026 1.010 0.9600 1.010 34,978 -0.01(-0.98%)
Sep 22, 2023 1.000 1.072 1.000 1.020 17,780 -0.03(-2.86%)
Sep 21, 2023 1.062 1.065 1.050 1.050 36,152 -0.01(-1.13%)
Sep 20, 2023 1.090 1.090 1.062 1.062 1,241 -0.02(-1.89%)
Sep 19, 2023 1.096 1.110 1.050 1.083 19,783 -0.05(-4.20%)
Sep 18, 2023 1.160 1.160 1.130 1.130 8,769 -0.02(-1.91%)
Sep 15, 2023 1.173 1.173 1.135 1.152 7,600 -0.02(-1.54%)
Sep 14, 2023 1.116 1.170 1.110 1.170 13,396 +0.05(+4.46%)
Sep 13, 2023 1.080 1.130 1.080 1.120 13,760 -0.01(-0.71%)
Sep 12, 2023 1.140 1.140 1.110 1.128 5,225 -0.04(-3.42%)
Sep 11, 2023 1.191 1.191 1.120 1.168 6,955 +0.03(+2.46%)
Sep 08, 2023 1.190 1.200 1.140 1.140 3,831 -0.02(-1.97%)
Sep 07, 2023 1.160 1.172 1.140 1.163 12,820 -0.05(-3.89%)
Sep 06, 2023 1.278 1.290 1.165 1.210 45,405 -0.03(-2.42%)
Sep 05, 2023 1.212 1.240 1.120 1.240 36,869 +0.10(+9.03%)
Sep 01, 2023 1.160 1.180 1.130 1.137 10,350 -0.04(-3.78%)
Aug 31, 2023 1.165 1.182 1.165 1.182 4,500 +0.00(+0.17%)
Aug 30, 2023 1.182 1.182 1.180 1.180 2,268 +0.00(+0.24%)
Aug 29, 2023 1.130 1.210 1.115 1.177 153,648 +0.06(+5.30%)
Aug 28, 2023 1.118 1.118 1.118 1.118 5,000 -0.00(-0.18%)
Aug 25, 2023 1.130 1.130 1.099 1.120 7,639 +0.00(+0.00%)
Aug 24, 2023 1.120 1.120 1.102 1.120 12,581 +0.02(+1.81%)
Aug 23, 2023 1.110 1.110 1.095 1.100 34,704 +0.00(+0.01%)
Aug 22, 2023 1.120 1.120 1.100 1.100 7,211 -0.02(-1.79%)
Aug 21, 2023 1.050 1.120 1.050 1.120 3,411 +0.02(+1.82%)
Aug 18, 2023 1.086 1.105 1.086 1.100 7,437 +0.03(+2.80%)
Aug 17, 2023 1.070 1.070 1.070 1.070 720 +0.01(+0.80%)
Aug 16, 2023 1.060 1.088 1.060 1.062 1,248 -0.01(-0.79%)
Aug 15, 2023 1.070 1.070 1.060 1.070 2,020 -0.01(-1.38%)
Aug 14, 2023 1.090 1.090 1.060 1.085 12,357 +0.02(+2.02%)
Aug 11, 2023 1.090 1.090 1.040 1.063 26,468 -0.02(-1.53%)
Aug 10, 2023 1.102 1.110 1.068 1.080 43,184 -0.04(-4.00%)
Aug 09, 2023 1.160 1.180 1.125 1.125 101,750 -0.04(-3.85%)
Aug 08, 2023 1.230 1.230 1.130 1.170 53,022 -0.07(-5.65%)
Aug 04, 2023 1.240 0 +0.01(+1.22%)
Aug 03, 2023 1.220 1.225 1.220 1.225 1,278 +0.00(+0.18%)
Aug 02, 2023 1.242 1.242 1.198 1.223 32,694 -0.02(-1.39%)
Aug 01, 2023 1.240 1.252 1.230 1.240 10,804 -0.02(-1.59%)
Jul 31, 2023 1.250 1.260 1.240 1.260 4,393 -0.02(-1.56%)
Jul 28, 2023 1.230 1.285 1.230 1.280 68,488 +0.04(+3.56%)
Jul 27, 2023 1.272 1.280 1.220 1.236 75,602 -0.06(-4.92%)
Jul 26, 2023 1.280 1.300 1.280 1.300 40,620 +0.01(+0.78%)
Jul 25, 2023 1.277 1.290 1.277 1.290 390 +0.01(+0.78%)
Jul 24, 2023 1.280 1.280 1.274 1.280 1,184 +0.01(+0.79%)
Jul 21, 2023 1.260 1.270 1.260 1.270 22,280 +0.00(+0.00%)
Jul 20, 2023 1.250 1.270 1.250 1.270 2,161 +0.01(+0.79%)
Jul 19, 2023 1.260 1.270 1.260 1.260 38,097 +0.01(+0.80%)
Jul 18, 2023 1.254 1.260 1.250 1.250 14,896 -0.01(-0.95%)
Jul 17, 2023 1.200 1.275 1.200 1.262 11,079 +0.00(+0.16%)
Jul 14, 2023 1.240 1.280 1.240 1.260 30,314 +0.06(+5.28%)
Jul 13, 2023 1.360 1.420 1.170 1.197 69,709 -0.22(-15.72%)
Jul 12, 2023 1.450 1.450 1.414 1.420 6,245 -0.05(-3.39%)
Jul 11, 2023 1.470 1.470 1.462 1.470 4,494 +0.00(+0.33%)
Jul 10, 2023 1.520 1.520 1.465 1.465 14,317 -0.05(-3.46%)
Jul 07, 2023 1.560 1.560 1.510 1.518 6,749 -0.04(-2.72%)
Jul 06, 2023 1.650 1.650 1.534 1.560 11,492 +0.01(+0.65%)
Jul 05, 2023 1.537 1.550 1.490 1.550 7,452 +0.01(+0.65%)
Jul 03, 2023 1.485 1.550 1.410 1.540 10,063 +0.08(+5.48%)
Jun 30, 2023 1.460 1.470 1.400 1.460 5,142 +0.01(+0.69%)
Jun 29, 2023 1.450 1.450 1.410 1.450 7,900 +0.03(+1.83%)
Jun 28, 2023 1.410 1.430 1.410 1.424 2,660 -0.00(-0.24%)
Jun 27, 2023 1.460 1.460 1.427 1.427 13,230 -0.04(-2.89%)
Jun 26, 2023 1.490 1.490 1.460 1.470 2,128 -0.06(-3.93%)
Jun 23, 2023 1.610 1.610 1.530 1.530 17,275 -0.07(-4.38%)
Jun 22, 2023 1.610 1.650 1.497 1.600 54,710 +0.09(+5.96%)
Jun 21, 2023 1.507 1.510 1.478 1.510 12,316 +0.01(+0.67%)
Jun 20, 2023 1.500 1.500 1.500 1.500 7,400 +0.02(+1.69%)
Jun 16, 2023 1.507 1.507 1.475 1.475 1,857 +0.02(+1.03%)
Jun 15, 2023 1.462 1.470 1.460 1.460 2,352 -0.01(-0.68%)
May 08, 2023 1.410 1.520 1.410 1.470 27,186 -0.05(-3.29%)
May 05, 2023 1.360 1.520 1.360 1.520 3,518 +0.06(+4.11%)
May 04, 2023 1.450 1.460 1.450 1.460 13,622 +0.00(+0.34%)
May 03, 2023 1.460 1.460 1.455 1.455 3,283 -0.00(-0.34%)
May 02, 2023 1.460 1.500 1.450 1.460 13,950 -0.06(-3.95%)
May 01, 2023 1.520 1.540 1.510 1.520 9,193 +0.00(+0.00%)
Apr 28, 2023 1.520 1.530 1.510 1.520 9,110 +0.00(+0.00%)
Apr 27, 2023 1.470 1.530 1.470 1.520 23,030 +0.05(+3.40%)
Apr 26, 2023 1.470 1.470 1.470 1.470 14,238 -0.03(-2.00%)
Apr 25, 2023 1.496 1.500 1.458 1.500 18,501 -0.00(-0.20%)
Apr 24, 2023 1.550 1.550 1.480 1.503 30,977 -0.05(-3.03%)
Apr 21, 2023 1.530 1.550 1.530 1.550 9,839 +0.00(+0.13%)
Apr 20, 2023 1.525 1.560 1.500 1.548 7,521 -0.01(-0.39%)
Apr 19, 2023 1.520 1.580 1.515 1.554 22,419 +0.05(+3.60%)
Apr 18, 2023 1.550 1.550 1.500 1.500 18,744 -0.03(-1.96%)
Apr 17, 2023 1.520 1.540 1.516 1.530 3,658 -0.01(-0.65%)
Apr 14, 2023 1.500 1.560 1.500 1.540 14,545 +0.03(+1.99%)
Apr 13, 2023 1.544 1.560 1.510 1.510 40,173 -0.02(-1.31%)
Apr 12, 2023 1.614 1.614 1.530 1.530 4,064 -0.04(-2.55%)
Apr 11, 2023 1.550 1.600 1.540 1.570 22,510 -0.05(-3.09%)
Apr 10, 2023 1.610 1.650 1.540 1.620 31,234 +0.02(+1.25%)
Apr 06, 2023 1.600 1.630 1.600 1.600 4,697 -0.02(-1.33%)
Apr 05, 2023 1.700 1.700 1.610 1.621 2,605 -0.11(-6.16%)
Apr 04, 2023 1.710 1.738 1.675 1.728 4,416 -0.01(-0.69%)
Apr 03, 2023 1.740 1.790 1.696 1.740 24,079 +0.04(+2.35%)
Mar 31, 2023 1.738 1.770 1.690 1.700 6,048 +0.01(+0.75%)
Mar 30, 2023 1.670 1.702 1.670 1.687 4,739 +0.07(+4.03%)
Mar 29, 2023 1.580 1.622 1.550 1.622 25,297 +0.04(+2.56%)
Mar 28, 2023 1.693 1.693 1.560 1.581 6,519 -0.02(-1.16%)
Mar 27, 2023 1.593 1.630 1.593 1.600 2,042 -0.03(-1.84%)
Mar 24, 2023 1.680 1.720 1.595 1.630 4,825 -0.09(-5.23%)
Mar 23, 2023 1.650 1.770 1.650 1.720 44,971 +0.11(+6.83%)
Mar 22, 2023 1.610 1.650 1.590 1.610 11,280 +0.05(+3.21%)
Mar 21, 2023 1.680 1.690 1.560 1.560 24,953 -0.11(-6.59%)
Mar 20, 2023 1.690 1.740 1.670 1.670 12,100 +0.03(+1.83%)
Mar 17, 2023 1.630 1.704 1.630 1.640 8,406 -0.04(-2.10%)
Mar 16, 2023 1.700 1.800 1.640 1.675 13,278 -0.03(-2.04%)
Mar 15, 2023 1.794 1.800 1.700 1.710 4,050 -0.09(-5.00%)
Mar 14, 2023 1.770 1.800 1.700 1.800 10,492 +0.04(+2.27%)
Mar 13, 2023 1.790 1.830 1.760 1.760 25,099 -0.09(-4.86%)
Mar 10, 2023 1.870 1.880 1.800 1.850 18,990 +0.02(+1.09%)
Mar 09, 2023 1.960 1.960 1.800 1.830 10,433 -0.10(-5.18%)
Mar 08, 2023 2.000 2.000 1.880 1.930 13,300 -0.05(-2.53%)
Mar 07, 2023 2.010 2.010 1.920 1.980 11,817 +0.02(+1.02%)
Mar 06, 2023 1.970 1.970 1.930 1.960 17,702 -0.04(-2.00%)
Mar 03, 2023 2.000 2.032 1.950 2.000 14,390 +0.00(+0.00%)
Mar 02, 2023 2.040 2.040 2.000 2.000 4,600 -0.07(-3.38%)
Mar 01, 2023 2.090 2.120 2.049 2.070 16,919 +0.05(+2.48%)
Feb 28, 2023 1.990 2.075 1.980 2.020 15,338 +0.04(+2.02%)
Feb 27, 2023 1.940 2.020 1.920 1.980 9,145 +0.05(+2.59%)
Feb 24, 2023 1.880 1.933 1.880 1.930 4,730 +0.03(+1.58%)
Feb 23, 2023 1.950 1.960 1.900 1.900 28,713 -0.05(-2.56%)
Feb 22, 2023 2.090 2.090 1.950 1.950 9,913 -0.15(-7.14%)
Feb 21, 2023 1.935 2.106 1.930 2.100 60,003 +0.16(+8.25%)
Feb 17, 2023 1.960 1.960 1.927 1.940 10,589 -0.02(-1.02%)
Feb 16, 2023 1.980 1.980 1.952 1.960 1,771 +0.01(+0.62%)
Feb 15, 2023 1.920 1.948 1.910 1.948 3,147 +0.05(+2.53%)
Feb 14, 2023 1.897 1.917 1.860 1.900 4,260 -0.06(-3.06%)
Feb 13, 2023 2.028 2.040 1.960 1.960 10,310 -0.07(-3.38%)
Feb 10, 2023 2.010 2.040 1.990 2.029 8,377 +0.02(+0.92%)
Feb 09, 2023 1.960 2.023 1.950 2.010 8,377 +0.09(+4.69%)
Feb 08, 2023 2.050 2.060 1.920 1.920 22,976 -0.13(-6.34%)
Feb 07, 2023 2.070 2.086 2.042 2.050 8,800 -0.07(-3.44%)
Feb 06, 2023 2.250 2.250 2.070 2.123 11,195 -0.05(-2.30%)
Feb 03, 2023 2.215 2.252 2.148 2.173 10,178 -0.10(-4.32%)
Feb 02, 2023 2.279 2.290 2.206 2.271 7,440 +0.07(+3.23%)
Feb 01, 2023 2.235 2.280 2.180 2.200 37,982 -0.09(-3.93%)
Jan 31, 2023 2.300 2.300 2.250 2.290 14,507 -0.01(-0.43%)
Jan 30, 2023 2.330 2.380 2.270 2.300 59,635 -0.08(-3.36%)
Jan 27, 2023 2.320 2.383 2.280 2.380 31,185 +0.01(+0.42%)
Jan 26, 2023 2.111 2.380 2.111 2.370 66,262 +0.27(+12.59%)
Jan 25, 2023 2.120 2.120 2.095 2.105 14,520 +0.00(+0.24%)
Jan 24, 2023 2.110 2.120 2.100 2.100 13,700 -0.01(-0.28%)
Jan 23, 2023 2.110 2.110 2.080 2.106 9,293 +0.00(+0.14%)
Jan 20, 2023 2.060 2.110 2.060 2.103 11,357 +0.04(+2.09%)
Jan 19, 2023 2.060 2.060 2.060 2.060 943 +0.00(+0.00%)
Jan 18, 2023 2.055 2.110 2.040 2.060 2,743 -0.02(-0.96%)
Jan 17, 2023 1.950 2.107 1.950 2.080 2,078 +0.01(+0.48%)
Jan 13, 2023 2.050 2.080 2.050 2.070 8,581 +0.01(+0.49%)
Jan 12, 2023 2.050 2.060 2.020 2.060 25,860 +0.00(+0.00%)
Jan 11, 2023 2.070 2.070 2.020 2.060 15,697 +0.00(+0.00%)
Jan 10, 2023 2.070 2.100 2.040 2.060 25,843 -0.04(-1.90%)
Jan 09, 2023 2.100 2.100 2.090 2.100 6,755 +0.04(+1.94%)
Jan 06, 2023 2.000 2.070 1.990 2.060 17,985 +0.02(+1.23%)
Jan 05, 2023 2.035 2.035 2.035 2.035 180 +0.04(+1.80%)
Jan 04, 2023 1.999 1.999 1.999 1.999 601 +0.03(+1.47%)
Jan 03, 2023 2.006 2.006 1.930 1.970 4,956 -0.03(-1.50%)
Dec 30, 2022 1.920 2.000 1.920 2.000 14,199 +0.01(+0.50%)
Dec 29, 2022 1.962 1.990 1.920 1.990 17,625 +0.02(+1.02%)
Dec 28, 2022 2.030 2.030 1.922 1.970 41,342 -0.13(-6.19%)
Dec 27, 2022 2.000 2.100 1.820 2.100 2,821 +0.08(+4.12%)
Dec 23, 2022 1.940 2.017 1.940 2.017 19,915 +0.07(+3.44%)
Dec 22, 2022 1.930 1.950 1.921 1.950 15,529 -0.07(-3.27%)
Dec 21, 2022 1.865 2.016 1.865 2.016 13,621 +0.08(+4.35%)
Dec 20, 2022 1.950 1.950 1.905 1.932 3,419 +0.08(+4.43%)
Dec 19, 2022 2.055 2.055 1.696 1.850 220,199 -0.21(-10.19%)
Dec 16, 2022 2.050 2.060 2.050 2.060 14,217 +0.02(+0.98%)
Dec 15, 2022 2.040 2.040 2.040 2.040 10,110 -0.02(-0.73%)
Dec 14, 2022 2.045 2.087 2.040 2.055 28,703 +0.03(+1.23%)
Dec 13, 2022 2.200 2.210 2.000 2.030 18,932 -0.16(-7.31%)
Dec 12, 2022 2.150 2.200 2.150 2.190 11,665 +0.04(+2.10%)
Dec 09, 2022 2.240 2.240 2.120 2.145 4,535 -0.02(-1.15%)
Dec 08, 2022 2.240 2.390 2.170 2.170 29,061 -0.08(-3.40%)
Dec 07, 2022 2.075 2.300 2.075 2.246 59,711 +0.22(+10.66%)
Dec 06, 2022 2.000 2.030 1.988 2.030 13,425 +0.04(+2.01%)
Dec 05, 2022 2.005 2.005 1.951 1.990 8,227 -0.02(-1.00%)
Dec 02, 2022 1.960 2.010 1.930 2.010 8,887 -0.05(-2.47%)
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.