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, 2022 1.882 1.950 1.882 1.950 3,365 +0.07(+3.72%)
Nov 29, 2022 1.890 1.890 1.850 1.880 3,475 +0.02(+1.08%)
Nov 28, 2022 1.950 1.950 1.860 1.860 18,448 -0.06(-3.12%)
Nov 25, 2022 2.060 2.060 1.920 1.920 500 +0.04(+2.13%)
Nov 23, 2022 1.940 1.970 1.870 1.880 112,630 -0.11(-5.29%)
Nov 22, 2022 1.840 1.985 1.840 1.985 8,262 +0.00(+0.12%)
Nov 21, 2022 1.982 1.983 1.930 1.983 2,125 -0.02(-0.87%)
Nov 18, 2022 2.070 2.070 1.980 2.000 19,353 -0.12(-5.66%)
Nov 17, 2022 2.120 2.120 2.040 2.120 1,227 -0.06(-2.75%)
Nov 16, 2022 2.187 2.191 2.180 2.180 3,810 -0.10(-4.39%)
Nov 15, 2022 2.335 2.335 2.250 2.280 33,533 -0.01(-0.44%)
Nov 14, 2022 2.326 2.370 2.284 2.290 108,914 -0.06(-2.55%)
Nov 11, 2022 2.430 2.430 2.250 2.350 14,321 +0.07(+3.07%)
Nov 10, 2022 2.200 2.326 2.080 2.280 164,412 +0.22(+10.95%)
Nov 09, 2022 2.036 2.075 2.000 2.055 4,174 +0.08(+3.97%)
Nov 08, 2022 2.130 2.130 1.974 1.976 5,281 -0.04(-2.20%)
Nov 07, 2022 2.230 2.230 2.021 2.021 19,506 -0.18(-8.14%)
Nov 04, 2022 2.060 2.220 1.930 2.200 31,425 +0.34(+18.28%)
Nov 03, 2022 1.735 1.860 1.735 1.860 3,640 +0.11(+6.29%)
Nov 02, 2022 1.751 1.768 1.750 1.750 11,300 +0.01(+0.57%)
Nov 01, 2022 1.777 1.780 1.740 1.740 5,700 -0.01(-0.57%)
Oct 31, 2022 1.670 1.790 1.670 1.750 2,318 -0.02(-1.41%)
Oct 28, 2022 1.720 1.775 1.710 1.775 2,062 +0.00(+0.11%)
Oct 27, 2022 1.780 1.780 1.680 1.773 116,252 +0.00(+0.25%)
Oct 26, 2022 1.710 1.794 1.690 1.768 49,334 +0.22(+14.10%)
Oct 25, 2022 1.427 1.560 1.427 1.550 15,343 +0.16(+11.51%)
Oct 24, 2022 1.452 1.452 1.390 1.390 3,600 -0.05(-3.14%)
Oct 21, 2022 1.348 1.437 1.348 1.435 220,607 +0.14(+10.38%)
Oct 20, 2022 1.290 1.330 1.290 1.300 154,275 +0.01(+0.78%)
Oct 19, 2022 1.290 1.290 1.290 1.290 17,141 +0.01(+0.78%)
Oct 18, 2022 1.250 1.280 1.230 1.280 9,529 +0.03(+2.40%)
Oct 17, 2022 1.230 1.270 1.230 1.250 23,905 -0.07(-5.30%)
Oct 14, 2022 1.300 1.320 1.250 1.320 912 +0.03(+2.33%)
Oct 13, 2022 1.275 1.300 1.275 1.290 3,350 -0.00(-0.08%)
Oct 12, 2022 1.290 1.315 1.280 1.291 4,615 +0.01(+0.86%)
Oct 11, 2022 1.335 1.347 1.272 1.280 15,670 -0.16(-10.80%)
Oct 10, 2022 1.465 1.465 1.435 1.435 1,696 -0.05(-3.63%)
Oct 07, 2022 1.510 1.570 1.475 1.489 12,128 -0.09(-5.76%)
Oct 06, 2022 1.620 1.620 1.580 1.580 6,100 -0.04(-2.47%)
Oct 05, 2022 1.571 1.630 1.571 1.620 8,600 +0.01(+0.62%)
Oct 04, 2022 1.690 1.700 1.590 1.610 18,259 -0.19(-10.80%)
Oct 03, 2022 1.790 1.820 1.750 1.805 7,932 +0.08(+4.94%)
Sep 30, 2022 1.700 1.720 1.680 1.720 1,210 +0.04(+2.69%)
Sep 28, 2022 1.675 89 +0.01(+0.30%)
Sep 27, 2022 1.610 1.690 1.610 1.670 14,725 +0.04(+2.45%)
Sep 26, 2022 1.750 1.840 1.560 1.630 81,447 -0.09(-4.96%)
Sep 23, 2022 1.750 1.790 1.699 1.715 23,523 -0.14(-7.55%)
Sep 22, 2022 2.030 2.030 1.850 1.855 8,140 -0.17(-8.26%)
Sep 21, 2022 2.100 2.100 2.000 2.022 45,770 -0.05(-2.32%)
Sep 20, 2022 2.083 2.110 2.070 2.070 1,450 -0.03(-1.45%)
Sep 19, 2022 2.095 2.134 2.020 2.100 40,339 -0.08(-3.65%)
Sep 16, 2022 2.180 2.180 2.175 2.180 710 -0.12(-5.42%)
Sep 15, 2022 2.305 2.305 2.305 2.305 511 -0.01(-0.65%)
Sep 14, 2022 2.351 2.400 2.320 2.320 6,214 +0.08(+3.57%)
Sep 13, 2022 2.280 2.280 2.240 2.240 1,700 -0.01(-0.44%)
Sep 12, 2022 2.350 2.350 2.245 2.250 7,050 -0.10(-4.25%)
Sep 09, 2022 2.210 2.350 2.210 2.350 22,924 +0.15(+6.81%)
Sep 08, 2022 2.300 2.300 2.200 2.200 2,774 -0.06(-2.87%)
Sep 07, 2022 2.067 2.268 2.067 2.265 9,591 +0.15(+6.84%)
Sep 06, 2022 1.830 2.120 1.830 2.120 3,460 +0.16(+8.16%)
Sep 02, 2022 1.900 2.010 1.900 1.960 4,995 +0.04(+2.14%)
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.