Skip to main content

Nextsource Materials (OP: NSRCF )

0.5693 +0.0084 (+1.50%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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(+0.69%)
Jun 14, 2023 1.470 1.470 1.450 1.450 2,616 -0.02(-1.43%)
Jun 13, 2023 1.480 1.486 1.471 1.471 4,879 +0.03(+1.80%)
Jun 12, 2023 1.390 1.470 1.390 1.445 13,366 -0.01(-1.03%)
Jun 08, 2023 1.460 220 -0.02(-1.35%)
Jun 07, 2023 1.390 1.482 1.390 1.480 3,738 -0.01(-0.67%)
Jun 06, 2023 1.510 1.510 1.480 1.490 2,606 -0.02(-1.32%)
Jun 05, 2023 1.490 1.545 1.490 1.510 18,048 +0.05(+3.42%)
Jun 02, 2023 1.480 1.480 1.460 1.460 4,211 +0.03(+2.10%)
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.